Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.025 4.025 3.959 3.976 6,721 -0.04(-1.02%)
Nov 26, 2014 3.959 4.017 4.017 4.017 56,359 +0.04(+1.03%)
Nov 25, 2014 4.017 4.017 3.935 3.976 27,911 -0.08(-2.02%)
Nov 24, 2014 4.033 4.074 4.000 4.058 39,606 +0.01(+0.20%)
Nov 21, 2014 4.099 4.123 3.993 4.050 10,958 -0.01(-0.20%)
Nov 20, 2014 4.058 4.074 4.033 4.058 26,718 -0.07(-1.79%)
Nov 19, 2014 4.222 4.222 4.099 4.131 38,501 -0.07(-1.75%)
Nov 18, 2014 4.099 4.213 4.066 4.205 79,839 +0.08(+1.99%)
Nov 17, 2014 4.058 4.131 4.041 4.123 25,772 +0.10(+2.44%)
Nov 14, 2014 4.041 4.082 3.985 4.025 5,637 -0.05(-1.21%)
Nov 13, 2014 4.009 4.074 4.009 4.074 22,144 +0.08(+2.05%)
Nov 12, 2014 3.984 4.050 3.951 3.992 18,143 -0.07(-1.81%)
Nov 11, 2014 3.984 4.074 3.968 4.066 19,498 -0.02(-0.60%)
Nov 10, 2014 4.091 4.091 4.058 4.091 25,532 +0.02(+0.40%)
Nov 07, 2014 4.099 4.099 4.058 4.074 3,954 -0.02(-0.40%)
Nov 06, 2014 4.017 4.099 4.017 4.091 35,719 +0.09(+2.25%)
Nov 05, 2014 4.041 4.082 4.000 4.000 29,821 -0.09(-2.20%)
Nov 04, 2014 4.074 4.123 4.066 4.091 17,040 -0.02(-0.60%)
Nov 03, 2014 4.058 4.131 4.058 4.115 35,479 +0.05(+1.21%)
Oct 31, 2014 4.074 4.131 4.058 4.066 7,341 +0.02(+0.40%)
Oct 30, 2014 4.099 4.140 3.935 4.050 38,618 -0.06(-1.40%)
Oct 29, 2014 4.082 4.156 4.082 4.107 47,801 -0.02(-0.40%)
Oct 28, 2014 4.082 4.123 4.072 4.123 40,040 +0.09(+2.23%)
Oct 27, 2014 4.000 4.085 3.959 4.033 20,532 +0.07(+1.86%)
Oct 24, 2014 3.959 4.066 3.959 3.959 3,458 -0.03(-0.82%)
Oct 23, 2014 3.976 4.017 3.976 3.992 4,258 +0.03(+0.83%)
Oct 22, 2014 3.935 3.984 3.935 3.959 10,627 -0.01(-0.21%)
Oct 21, 2014 3.935 3.968 3.935 3.968 2,383 -0.02(-0.41%)
Oct 20, 2014 3.959 3.992 3.959 3.984 13,178 -0.01(-0.21%)
Oct 17, 2014 3.894 3.992 3.894 3.992 3,136 -0.01(-0.20%)
Oct 16, 2014 3.886 4.000 3.886 4.000 5,467 +0.02(+0.62%)
Oct 15, 2014 3.939 3.976 3.927 3.976 2,573 +0.03(+0.83%)
Oct 14, 2014 3.886 4.000 3.886 3.943 3,154 -0.03(-0.82%)
Oct 13, 2014 4.017 4.017 4.017 3.976 20,140 -0.04(-1.02%)
Oct 10, 2014 4.017 4.058 4.017 4.017 16,880 -0.06(-1.41%)
Oct 09, 2014 4.033 4.074 4.033 4.074 3,205 +0.01(+0.20%)
Oct 08, 2014 4.099 4.099 4.033 4.066 4,655 -0.03(-0.80%)
Oct 07, 2014 4.009 4.099 4.009 4.099 10,444 +0.00(+0.00%)
Oct 06, 2014 4.050 4.099 4.041 4.099 3,819 -0.01(-0.20%)
Oct 03, 2014 4.091 4.107 4.050 4.107 1,626 +0.03(+0.80%)
Oct 02, 2014 4.000 4.091 3.976 4.074 11,547 +0.06(+1.43%)
Oct 01, 2014 4.025 4.033 3.976 4.017 68,821 +0.01(+0.20%)
Sep 30, 2014 4.050 4.074 4.009 4.009 26,581 -0.09(-2.20%)
Sep 29, 2014 4.172 4.172 4.050 4.099 14,088 -0.09(-2.15%)
Sep 26, 2014 4.058 4.197 4.009 4.189 46,396 +0.19(+4.71%)
Sep 25, 2014 3.943 4.000 3.943 4.000 8,649 -0.02(-0.61%)
Sep 24, 2014 4.017 4.041 3.976 4.025 16,114 -0.01(-0.20%)
Sep 23, 2014 4.033 4.082 4.033 4.033 14,278 +0.02(+0.41%)
Sep 22, 2014 4.058 4.066 3.951 4.017 55,552 +0.01(+0.20%)
Sep 19, 2014 4.033 4.041 3.976 4.009 65,265 +0.07(+1.66%)
Sep 18, 2014 4.131 4.205 3.935 3.943 80,991 -0.07(-1.64%)
Sep 17, 2014 4.009 4.066 3.935 4.009 91,727 +0.08(+2.09%)
Sep 16, 2014 3.853 3.927 3.853 3.926 13,654 +0.11(+3.01%)
Sep 15, 2014 3.853 3.877 3.812 3.812 6,525 -0.07(-1.90%)
Sep 12, 2014 3.877 3.894 3.877 3.886 1,646 +0.03(+0.85%)
Sep 11, 2014 3.902 3.909 3.804 3.853 17,636 -0.07(-1.88%)
Sep 10, 2014 3.845 3.935 3.935 3.926 7,970 -0.01(-0.21%)
Sep 09, 2014 3.935 3.935 3.886 3.935 11,443 +0.01(+0.16%)
Sep 08, 2014 3.927 3.943 3.910 3.928 9,046 -0.01(-0.16%)
Sep 05, 2014 3.912 3.943 3.894 3.935 10,615 +0.00(+0.08%)
Sep 04, 2014 3.944 3.951 3.912 3.931 4,163 -0.00(-0.08%)
Sep 03, 2014 3.968 3.980 3.910 3.935 20,678 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.