Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Ntwk (NQ: GILT )

5.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.115 3.129 3.090 3.090 29,232 +0.00(+0.00%)
Feb 28, 2012 3.066 3.156 3.066 3.090 55,939 -0.04(-1.31%)
Feb 27, 2012 3.148 3.213 3.026 3.131 99,744 -0.09(-2.80%)
Feb 24, 2012 3.361 3.361 3.156 3.222 88,931 -0.12(-3.68%)
Feb 23, 2012 3.435 3.435 3.336 3.345 46,146 -0.07(-1.92%)
Feb 22, 2012 3.484 3.500 3.361 3.410 75,421 +0.02(+0.73%)
Feb 21, 2012 3.443 3.443 3.345 3.386 65,466 -0.02(-0.72%)
Feb 17, 2012 3.468 3.469 3.377 3.410 40,485 -0.03(-0.95%)
Feb 16, 2012 3.345 3.443 3.345 3.443 28,317 +0.09(+2.69%)
Feb 15, 2012 3.377 3.402 3.345 3.353 39,634 -0.02(-0.73%)
Feb 14, 2012 3.345 3.377 3.328 3.377 13,601 +0.05(+1.48%)
Feb 13, 2012 3.369 3.418 3.271 3.328 55,059 -0.02(-0.49%)
Feb 10, 2012 3.295 3.369 3.295 3.345 36,245 +0.02(+0.74%)
Feb 09, 2012 3.328 3.361 3.298 3.320 24,031 +0.02(+0.50%)
Feb 08, 2012 3.394 3.394 3.271 3.304 114,581 -0.10(-2.89%)
Feb 07, 2012 3.402 3.427 3.369 3.402 4,592 -0.02(-0.72%)
Feb 06, 2012 3.386 3.443 3.386 3.427 20,219 -0.02(-0.48%)
Feb 03, 2012 3.484 3.484 3.427 3.443 127,342 -0.01(-0.24%)
Feb 02, 2012 3.418 3.509 3.394 3.451 79,344 +0.06(+1.69%)
Feb 01, 2012 3.369 3.418 3.312 3.394 72,480 +0.07(+2.22%)
Jan 31, 2012 3.279 3.345 3.279 3.320 49,326 +0.04(+1.25%)
Jan 30, 2012 3.238 3.312 3.238 3.279 47,417 -0.01(-0.25%)
Jan 27, 2012 3.295 3.320 3.279 3.287 28,286 -0.01(-0.25%)
Jan 26, 2012 3.287 3.345 3.263 3.295 23,395 +0.01(+0.25%)
Jan 25, 2012 3.312 3.345 3.279 3.287 45,106 -0.02(-0.74%)
Jan 24, 2012 3.336 3.350 3.279 3.312 25,503 +0.00(+0.00%)
Jan 23, 2012 3.361 3.369 3.279 3.312 44,814 -0.08(-2.42%)
Jan 20, 2012 3.394 3.418 3.345 3.394 31,690 +0.02(+0.49%)
Jan 19, 2012 3.402 3.443 3.369 3.377 58,817 -0.05(-1.44%)
Jan 18, 2012 3.402 3.435 3.337 3.427 49,592 -0.02(-0.48%)
Jan 17, 2012 3.492 3.492 3.427 3.443 35,914 +0.04(+1.20%)
Jan 13, 2012 3.402 3.418 3.384 3.402 18,543 -0.02(-0.48%)
Jan 12, 2012 3.361 3.460 3.320 3.418 38,190 +0.10(+2.96%)
Jan 11, 2012 3.369 3.369 3.304 3.320 56,407 -0.03(-0.98%)
Jan 10, 2012 3.320 3.402 3.312 3.353 57,282 +0.07(+2.00%)
Jan 09, 2012 3.287 3.320 3.279 3.287 85,829 +0.00(+0.00%)
Jan 06, 2012 3.345 3.410 3.271 3.287 76,184 -0.07(-1.96%)
Jan 05, 2012 3.279 3.386 3.271 3.353 123,586 +0.07(+2.00%)
Jan 04, 2012 3.345 3.549 3.287 3.287 512,138 +0.05(+1.52%)
Dec 30, 2011 3.238 3.279 3.222 3.238 46,822 +0.00(+0.00%)
Dec 29, 2011 3.197 3.279 3.197 3.238 48,967 +0.00(+0.00%)
Dec 28, 2011 3.230 3.246 3.213 3.238 46,269 -0.02(-0.50%)
Dec 27, 2011 3.279 3.279 3.207 3.254 41,772 +0.00(+0.00%)
Dec 23, 2011 3.279 3.279 3.222 3.254 52,423 +0.02(+0.51%)
Dec 21, 2011 3.312 3.330 3.213 3.238 39,646 -0.06(-1.74%)
Dec 20, 2011 3.156 3.566 3.148 3.295 172,352 +0.22(+7.20%)
Dec 19, 2011 3.172 3.172 3.074 3.074 61,675 -0.07(-2.09%)
Dec 16, 2011 3.156 3.213 3.090 3.140 34,939 -0.02(-0.52%)
Dec 15, 2011 3.222 3.230 3.148 3.156 40,717 -0.04(-1.28%)
Dec 14, 2011 3.271 3.271 3.156 3.197 39,552 -0.04(-1.27%)
Dec 13, 2011 3.263 3.320 3.213 3.238 54,443 -0.02(-0.75%)
Dec 12, 2011 3.279 3.279 3.189 3.263 50,347 -0.04(-1.24%)
Dec 09, 2011 3.295 3.468 3.254 3.304 66,104 +0.04(+1.26%)
Dec 08, 2011 3.279 3.330 3.148 3.263 95,970 -0.02(-0.75%)
Dec 07, 2011 3.246 3.418 3.148 3.287 103,639 -0.01(-0.25%)
Dec 06, 2011 3.205 3.457 3.140 3.295 73,575 +0.06(+1.77%)
Dec 05, 2011 3.254 3.312 3.222 3.238 193,502 +0.12(+3.81%)
Dec 02, 2011 3.115 3.164 3.074 3.119 92,364 +0.06(+2.01%)
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.