Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.080 +0.050 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.107 4.107 4.107 0 -0.07(-1.57%)
Dec 29, 2016 4.123 4.172 4.123 4.172 975 +0.05(+1.09%)
Dec 28, 2016 4.156 4.156 4.099 4.127 4,095 -0.01(-0.30%)
Dec 27, 2016 4.099 4.140 4.099 4.140 4,739 -0.03(-0.79%)
Dec 23, 2016 4.172 4.172 4.172 0 +0.04(+0.99%)
Dec 22, 2016 4.131 4.131 4.131 4.131 140 +0.01(+0.20%)
Dec 21, 2016 4.099 4.130 4.099 4.123 13,317 -0.02(-0.40%)
Dec 20, 2016 4.107 4.140 4.107 4.140 5,881 -0.02(-0.39%)
Dec 19, 2016 4.164 4.172 4.099 4.156 42,968 +0.04(+1.00%)
Dec 16, 2016 4.099 4.133 4.099 4.115 2,415 +0.01(+0.20%)
Dec 15, 2016 4.123 4.133 4.099 4.107 11,538 -0.01(-0.20%)
Dec 14, 2016 4.254 4.254 4.107 4.115 12,839 -0.17(-4.02%)
Dec 13, 2016 4.260 4.295 4.254 4.287 1,155 -0.01(-0.19%)
Dec 12, 2016 4.246 4.295 4.181 4.295 6,697 +0.00(+0.00%)
Dec 09, 2016 4.336 4.357 4.263 4.295 12,301 -0.02(-0.57%)
Dec 08, 2016 4.287 4.328 4.263 4.320 11,695 -0.05(-1.13%)
Dec 07, 2016 4.369 4.402 4.304 4.369 60,859 -0.07(-1.48%)
Dec 06, 2016 4.295 4.509 4.287 4.435 152,588 +0.16(+3.84%)
Dec 05, 2016 4.172 4.311 4.148 4.271 39,408 +0.13(+3.17%)
Dec 02, 2016 4.107 4.336 4.099 4.140 47,478 +0.04(+1.00%)
Dec 01, 2016 3.935 4.189 3.927 4.099 78,621 +0.21(+5.49%)
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%)
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.