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 30, 2016 3.918 3.943 3.886 3.886 9,733 -0.05(-1.15%)
Nov 29, 2016 3.918 3.931 3.902 3.931 6,648 +0.04(+0.95%)
Nov 28, 2016 3.943 3.943 3.886 3.894 7,974 +0.06(+1.50%)
Nov 25, 2016 3.877 3.886 3.836 3.836 6,591 -0.04(-1.06%)
Nov 23, 2016 3.877 3.877 3.877 0 -0.04(-0.94%)
Nov 22, 2016 3.951 3.951 3.894 3.914 23,840 +0.00(+0.00%)
Nov 21, 2016 3.927 3.943 3.894 3.914 19,643 +0.01(+0.32%)
Nov 18, 2016 3.804 3.943 3.705 3.902 19,274 +0.10(+2.59%)
Nov 17, 2016 3.869 3.869 3.771 3.804 44,457 +0.00(+0.00%)
Nov 16, 2016 3.795 3.869 3.746 3.804 38,237 +0.02(+0.43%)
Nov 15, 2016 3.648 3.841 3.631 3.787 64,617 +0.30(+8.71%)
Nov 14, 2016 3.459 3.484 3.451 3.484 10,485 +0.00(+0.00%)
Nov 11, 2016 3.570 3.570 3.484 3.484 1,415 +0.00(+0.00%)
Nov 10, 2016 3.476 3.541 3.476 3.484 5,138 +0.00(+0.00%)
Nov 09, 2016 3.533 3.558 3.484 3.484 1,341 -0.11(-2.97%)
Nov 08, 2016 3.587 3.607 3.492 3.590 5,784 +0.01(+0.38%)
Nov 07, 2016 3.582 3.672 3.577 3.577 5,008 -0.05(-1.51%)
Nov 04, 2016 3.640 3.713 3.631 3.631 1,607 +0.03(+0.91%)
Nov 03, 2016 3.660 3.672 3.599 3.599 6,626 -0.08(-2.23%)
Nov 02, 2016 3.640 3.681 3.629 3.681 7,348 +0.04(+1.13%)
Nov 01, 2016 3.624 3.640 3.558 3.640 15,429 +0.09(+2.54%)
Oct 31, 2016 3.656 3.656 3.549 3.549 1,105 -0.07(-2.04%)
Oct 28, 2016 3.681 3.699 3.615 3.623 11,676 -0.06(-1.56%)
Oct 27, 2016 3.730 3.738 3.640 3.681 7,812 -0.01(-0.22%)
Oct 26, 2016 3.771 3.783 3.689 3.689 22,788 +0.06(+1.58%)
Oct 25, 2016 3.656 3.689 3.623 3.631 9,006 -0.03(-0.89%)
Oct 24, 2016 3.640 3.730 3.640 3.664 32,579 +0.01(+0.22%)
Oct 21, 2016 3.656 3.656 3.656 3.656 170 -0.03(-0.89%)
Oct 19, 2016 3.763 3.689 3.689 3.689 2,317 -0.09(-2.39%)
Oct 18, 2016 3.648 3.853 3.648 3.779 8,758 +0.10(+2.67%)
Oct 17, 2016 3.828 3.828 3.640 3.681 12,262 -0.01(-0.22%)
Oct 14, 2016 3.705 3.787 3.689 3.689 7,693 -0.04(-1.10%)
Oct 13, 2016 3.779 3.779 3.705 3.730 8,661 -0.03(-0.87%)
Oct 12, 2016 3.992 3.992 3.763 3.763 9,495 -0.06(-1.50%)
Oct 11, 2016 3.783 3.894 3.783 3.820 5,479 +0.05(+1.30%)
Oct 10, 2016 3.845 3.869 3.738 3.771 13,422 -0.04(-1.08%)
Oct 07, 2016 3.877 3.877 3.656 3.812 8,223 -0.10(-2.51%)
Oct 06, 2016 3.918 3.918 3.812 3.910 6,918 -0.03(-0.83%)
Oct 05, 2016 3.918 3.943 3.918 3.943 4,007 -0.03(-0.82%)
Oct 04, 2016 3.968 3.976 3.936 3.976 12,566 +0.02(+0.41%)
Oct 03, 2016 3.951 3.968 3.951 3.959 6,514 -0.03(-0.82%)
Sep 30, 2016 4.000 4.000 3.959 3.992 2,240 +0.03(+0.83%)
Sep 29, 2016 4.131 4.131 3.943 3.959 21,686 -0.25(-5.85%)
Sep 28, 2016 4.115 4.205 4.091 4.205 29,939 +0.04(+0.98%)
Sep 27, 2016 4.131 4.181 4.091 4.164 29,185 -0.03(-0.78%)
Sep 26, 2016 4.148 4.197 4.131 4.197 14,334 +0.02(+0.39%)
Sep 23, 2016 4.197 4.197 4.155 4.181 7,058 +0.01(+0.20%)
Sep 22, 2016 4.156 4.172 4.131 4.172 861 +0.06(+1.39%)
Sep 21, 2016 4.091 4.140 4.082 4.115 38,510 +0.07(+1.83%)
Sep 20, 2016 4.082 4.123 4.029 4.041 13,210 -0.05(-1.30%)
Sep 19, 2016 4.066 4.140 4.058 4.095 15,073 +0.02(+0.50%)
Sep 16, 2016 4.107 4.140 4.058 4.074 41,652 +0.02(+0.44%)
Sep 15, 2016 4.082 4.107 4.033 4.056 43,452 -0.07(-1.63%)
Sep 14, 2016 4.123 4.140 4.099 4.123 37,833 +0.02(+0.40%)
Sep 13, 2016 4.041 4.187 4.033 4.107 37,081 +0.01(+0.20%)
Sep 12, 2016 4.082 4.107 4.058 4.099 12,879 -0.04(-0.99%)
Sep 09, 2016 4.115 4.230 4.099 4.140 16,826 -0.11(-2.70%)
Sep 08, 2016 4.066 4.254 4.066 4.254 35,838 +0.27(+6.79%)
Sep 07, 2016 4.050 4.050 3.984 3.984 623 -0.01(-0.21%)
Sep 06, 2016 3.992 4.050 3.992 3.992 4,708 -0.03(-0.81%)
Sep 02, 2016 3.992 4.025 4.025 4.025 4,025 +0.07(+1.66%)
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.