Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.788 8.919 8.730 8.796 117,200 -0.02(-0.28%)
Feb 28, 2008 8.804 8.853 8.738 8.820 110,460 -0.06(-0.65%)
Feb 27, 2008 8.878 8.927 8.845 8.878 83,475 -0.01(-0.09%)
Feb 26, 2008 8.771 9.025 8.656 8.886 176,230 +0.02(+0.28%)
Feb 25, 2008 8.812 8.984 8.689 8.861 204,680 -0.11(-1.19%)
Feb 22, 2008 9.099 9.099 8.870 8.968 73,008 -0.09(-1.00%)
Feb 21, 2008 8.509 9.099 8.427 9.058 384,271 +0.45(+5.24%)
Feb 20, 2008 8.566 8.708 8.386 8.607 207,906 -0.08(-0.94%)
Feb 19, 2008 8.829 8.952 8.656 8.689 96,548 -0.02(-0.19%)
Feb 18, 2008 8.952 8.952 8.575 8.706 262,142 +0.00(+0.00%)
Feb 15, 2008 8.952 8.952 8.575 8.706 262,142 -0.27(-3.01%)
Feb 14, 2008 8.935 9.058 8.788 8.976 146,482 +0.10(+1.11%)
Feb 13, 2008 8.812 9.009 8.788 8.878 174,093 +0.13(+1.50%)
Feb 12, 2008 8.689 8.919 8.689 8.747 179,684 +0.11(+1.33%)
Feb 11, 2008 8.378 8.747 8.361 8.632 74,491 +0.25(+2.93%)
Feb 08, 2008 8.402 8.468 8.320 8.386 86,347 -0.04(-0.49%)
Feb 07, 2008 8.402 8.501 8.345 8.427 184,171 +0.11(+1.38%)
Feb 06, 2008 8.525 8.583 8.238 8.312 167,008 -0.21(-2.50%)
Feb 05, 2008 8.820 8.820 8.484 8.525 124,723 -0.41(-4.59%)
Feb 04, 2008 8.943 8.968 8.796 8.935 93,343 +0.06(+0.65%)
Feb 01, 2008 8.960 8.976 8.812 8.878 104,699 -0.05(-0.55%)
Jan 31, 2008 8.747 9.001 8.747 8.927 211,306 +0.16(+1.78%)
Jan 30, 2008 8.738 8.853 8.730 8.771 164,178 +0.05(+0.56%)
Jan 29, 2008 8.804 8.853 8.697 8.722 116,811 -0.01(-0.09%)
Jan 28, 2008 8.738 8.853 8.656 8.730 109,233 -0.03(-0.37%)
Jan 25, 2008 8.853 8.853 8.755 8.763 128,002 -0.02(-0.28%)
Jan 24, 2008 8.665 8.853 8.509 8.788 362,051 +0.13(+1.52%)
Jan 23, 2008 8.156 8.673 8.074 8.656 687,245 +0.34(+4.04%)
Jan 22, 2008 8.042 8.493 7.788 8.320 290,366 +0.12(+1.50%)
Jan 21, 2008 8.534 8.615 8.197 8.197 146,404 +0.00(+0.00%)
Jan 18, 2008 8.534 8.615 8.197 8.197 146,404 -0.29(-3.38%)
Jan 17, 2008 8.320 8.525 8.320 8.484 90,607 +0.14(+1.67%)
Jan 16, 2008 8.345 8.566 8.263 8.345 75,734 -0.01(-0.10%)
Jan 15, 2008 8.378 8.501 8.329 8.353 79,764 -0.25(-2.95%)
Jan 14, 2008 8.525 8.615 8.419 8.607 86,038 +0.11(+1.35%)
Jan 11, 2008 8.542 8.542 8.443 8.493 64,350 -0.07(-0.77%)
Jan 10, 2008 8.402 8.558 8.402 8.558 178,851 +0.19(+2.25%)
Jan 09, 2008 8.337 8.402 8.132 8.370 158,359 +0.02(+0.20%)
Jan 08, 2008 8.197 8.533 8.124 8.353 181,316 +0.11(+1.39%)
Jan 07, 2008 8.033 8.238 7.878 8.238 131,138 +0.19(+2.34%)
Jan 04, 2008 8.206 8.279 8.017 8.050 112,580 -0.18(-2.19%)
Jan 03, 2008 8.337 8.452 8.214 8.230 96,431 -0.12(-1.47%)
Jan 02, 2008 8.411 8.501 8.320 8.353 44,851 -0.08(-0.97%)
Jan 01, 2008 8.304 8.443 8.279 8.435 0 +0.00(+0.00%)
Dec 31, 2007 8.304 8.443 8.279 8.435 93,017 +0.11(+1.28%)
Dec 28, 2007 8.361 8.517 8.296 8.329 39,189 -0.06(-0.68%)
Dec 27, 2007 8.501 8.591 8.263 8.386 100,326 -0.20(-2.39%)
Dec 26, 2007 8.402 8.656 8.402 8.591 105,035 +0.18(+2.14%)
Dec 24, 2007 8.484 8.517 8.378 8.411 51,868 -0.01(-0.10%)
Dec 21, 2007 8.394 8.525 8.304 8.419 278,442 +0.01(+0.10%)
Dec 20, 2007 8.370 8.484 8.353 8.411 126,508 +0.10(+1.18%)
Dec 19, 2007 8.411 8.509 8.279 8.312 178,007 -0.13(-1.55%)
Dec 18, 2007 8.288 8.501 8.288 8.443 106,494 +0.24(+2.90%)
Dec 17, 2007 8.435 8.435 8.206 8.206 133,878 -0.31(-3.66%)
Dec 14, 2007 8.501 8.558 8.411 8.517 99,677 -0.06(-0.67%)
Dec 13, 2007 8.353 8.607 8.337 8.575 316,354 +0.15(+1.75%)
Dec 12, 2007 8.607 8.607 8.378 8.427 105,351 -0.11(-1.25%)
Dec 11, 2007 8.591 8.599 8.493 8.534 98,334 -0.11(-1.33%)
Dec 10, 2007 8.624 8.648 8.525 8.648 68,403 +0.02(+0.29%)
Dec 07, 2007 8.615 8.681 8.460 8.624 95,722 +0.00(+0.00%)
Dec 06, 2007 8.575 8.853 8.575 8.624 123,087 +0.02(+0.29%)
Dec 05, 2007 8.689 8.763 8.452 8.599 75,273 -0.02(-0.19%)
Dec 04, 2007 8.615 8.648 8.460 8.615 143,319 +0.00(+0.00%)
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.