Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.300 8.470 8.300 8.470 105,903 +0.18(+2.17%)
Feb 27, 2007 8.500 8.520 8.190 8.290 199,585 -0.26(-3.04%)
Feb 26, 2007 8.650 8.690 8.540 8.550 95,110 -0.09(-1.04%)
Feb 23, 2007 8.520 8.920 8.520 8.640 83,570 +0.05(+0.58%)
Feb 22, 2007 8.700 8.820 8.540 8.590 145,242 -0.13(-1.49%)
Feb 21, 2007 8.700 8.800 8.700 8.720 171,541 -0.02(-0.23%)
Feb 20, 2007 8.840 8.840 8.670 8.740 258,710 -0.25(-2.78%)
Feb 16, 2007 8.990 9.000 8.910 8.990 97,086 +0.02(+0.22%)
Feb 15, 2007 9.300 9.330 8.900 8.970 480,265 -0.39(-4.17%)
Feb 14, 2007 9.350 9.420 9.300 9.360 179,239 +0.06(+0.65%)
Feb 13, 2007 9.780 9.900 9.200 9.300 430,398 -0.44(-4.52%)
Feb 12, 2007 9.650 9.800 9.380 9.740 180,026 +0.16(+1.67%)
Feb 09, 2007 9.510 9.700 9.510 9.580 95,513 +0.08(+0.84%)
Feb 08, 2007 9.470 9.530 9.420 9.500 44,929 -0.04(-0.42%)
Feb 07, 2007 9.530 9.580 9.360 9.540 99,283 -0.02(-0.21%)
Feb 06, 2007 9.630 9.700 9.440 9.560 68,300 -0.04(-0.36%)
Feb 05, 2007 9.480 9.670 9.480 9.595 134,343 +0.32(+3.50%)
Feb 02, 2007 9.490 9.490 9.060 9.270 96,069 -0.21(-2.21%)
Feb 01, 2007 9.250 9.500 9.220 9.480 361,581 +0.46(+5.10%)
Jan 31, 2007 8.680 9.110 8.680 9.020 241,390 +0.31(+3.56%)
Jan 30, 2007 8.800 8.880 8.700 8.710 79,690 -0.09(-1.02%)
Jan 29, 2007 8.800 8.810 8.700 8.800 79,018 +0.03(+0.34%)
Jan 26, 2007 8.820 8.836 8.680 8.770 91,451 -0.08(-0.90%)
Jan 25, 2007 8.790 8.900 8.675 8.850 66,325 +0.06(+0.68%)
Jan 24, 2007 8.700 8.810 8.670 8.790 55,687 +0.03(+0.34%)
Jan 23, 2007 8.790 8.860 8.680 8.760 63,224 +0.00(+0.00%)
Jan 22, 2007 8.780 8.870 8.630 8.760 80,481 +0.01(+0.11%)
Jan 19, 2007 8.670 8.940 8.670 8.750 43,096 +0.06(+0.69%)
Jan 18, 2007 8.840 8.850 8.650 8.690 143,643 -0.08(-0.91%)
Jan 17, 2007 8.680 8.830 8.670 8.770 35,143 +0.11(+1.27%)
Jan 16, 2007 8.600 8.790 8.590 8.660 131,412 +0.04(+0.46%)
Jan 12, 2007 8.660 8.760 8.610 8.620 61,162 -0.07(-0.81%)
Jan 11, 2007 8.800 8.870 8.550 8.690 65,230 -0.07(-0.80%)
Jan 10, 2007 8.650 8.960 8.620 8.760 73,138 -0.02(-0.23%)
Jan 09, 2007 8.830 9.180 8.780 8.780 247,191 -0.08(-0.90%)
Jan 08, 2007 8.840 9.100 8.840 8.860 130,163 -0.12(-1.34%)
Jan 05, 2007 8.950 9.040 8.860 8.980 206,398 +0.02(+0.22%)
Jan 04, 2007 8.910 9.150 8.800 8.960 207,154 +0.05(+0.56%)
Jan 03, 2007 8.750 9.080 8.710 8.910 205,773 +0.10(+1.14%)
Dec 29, 2006 8.840 8.940 8.720 8.810 179,210 -0.06(-0.68%)
Dec 28, 2006 8.750 8.920 8.670 8.870 434,870 +0.07(+0.80%)
Dec 27, 2006 8.860 8.920 8.760 8.800 243,604 -0.10(-1.12%)
Dec 26, 2006 8.980 9.030 8.900 8.900 257,094 -0.11(-1.22%)
Dec 22, 2006 9.030 9.140 9.010 9.010 60,095 -0.05(-0.55%)
Dec 21, 2006 9.060 9.070 8.980 9.060 267,123 -0.04(-0.44%)
Dec 20, 2006 9.030 9.220 9.000 9.100 172,411 +0.07(+0.78%)
Dec 19, 2006 9.100 9.100 8.950 9.030 274,270 -0.10(-1.10%)
Dec 18, 2006 9.270 9.390 9.100 9.130 319,757 -0.13(-1.40%)
Dec 15, 2006 8.750 9.480 8.720 9.260 1,473,525 +0.40(+4.51%)
Dec 14, 2006 8.910 8.990 8.770 8.860 220,397 +0.04(+0.45%)
Dec 13, 2006 8.600 8.990 8.600 8.820 148,454 +0.31(+3.64%)
Dec 12, 2006 8.410 8.650 8.360 8.510 131,485 +0.06(+0.71%)
Dec 11, 2006 8.570 8.650 8.420 8.450 103,153 -0.15(-1.74%)
Dec 08, 2006 8.500 8.680 8.460 8.600 84,023 +0.08(+0.94%)
Dec 07, 2006 8.760 8.768 8.500 8.520 83,641 -0.30(-3.40%)
Dec 06, 2006 8.800 8.860 8.740 8.820 78,482 -0.05(-0.56%)
Dec 05, 2006 8.740 8.950 8.660 8.870 56,298 +0.10(+1.12%)
Dec 04, 2006 8.810 9.080 8.720 8.771 136,650 -0.22(-2.43%)
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.