Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 4.734 4.738 4.541 4.550 120,811 -0.02(-0.54%)
Feb 27, 2013 4.599 4.714 4.574 4.574 9,816 -0.03(-0.71%)
Feb 26, 2013 4.607 4.673 4.541 4.607 132,742 +0.03(+0.72%)
Feb 25, 2013 4.574 4.687 4.558 4.574 157,027 +0.00(+0.00%)
Feb 22, 2013 4.566 4.640 4.566 4.574 35,994 +0.02(+0.54%)
Feb 21, 2013 4.722 4.723 4.517 4.550 40,849 -0.19(-3.98%)
Feb 20, 2013 4.730 4.836 4.722 4.738 31,073 -0.01(-0.17%)
Feb 19, 2013 4.558 4.812 4.549 4.746 165,471 +0.22(+4.89%)
Feb 15, 2013 4.533 4.582 4.509 4.525 28,114 +0.00(+0.00%)
Feb 14, 2013 4.484 4.574 4.484 4.525 56,171 +0.03(+0.73%)
Feb 13, 2013 4.550 4.599 4.427 4.492 183,829 -0.33(-6.80%)
Feb 12, 2013 4.582 5.082 4.582 4.820 394,978 +0.38(+8.49%)
Feb 11, 2013 4.812 4.828 4.403 4.443 150,539 +0.00(+0.00%)
Feb 08, 2013 4.468 4.509 4.386 4.443 172,664 -0.02(-0.55%)
Feb 07, 2013 4.468 4.632 4.410 4.468 286,879 +0.08(+1.87%)
Feb 06, 2013 4.345 4.402 4.328 4.386 86,850 +0.06(+1.33%)
Feb 04, 2013 4.287 4.418 4.254 4.328 75,540 -0.02(-0.38%)
Feb 01, 2013 4.369 4.402 4.320 4.345 41,987 +0.00(+0.00%)
Jan 31, 2013 4.279 4.427 4.254 4.345 31,637 +0.03(+0.76%)
Jan 30, 2013 4.369 4.377 4.271 4.312 32,641 -0.03(-0.75%)
Jan 29, 2013 4.369 4.386 4.323 4.345 43,486 -0.02(-0.56%)
Jan 28, 2013 4.345 4.377 4.304 4.369 29,539 +0.03(+0.76%)
Jan 25, 2013 4.353 4.369 4.328 4.336 51,367 -0.01(-0.19%)
Jan 24, 2013 4.345 4.369 4.308 4.345 41,269 +0.00(+0.00%)
Jan 23, 2013 4.386 4.418 4.336 4.345 82,524 +0.01(+0.19%)
Jan 22, 2013 4.369 4.418 4.320 4.336 86,695 -0.01(-0.19%)
Jan 18, 2013 4.328 4.353 4.320 4.345 30,103 +0.01(+0.19%)
Jan 17, 2013 4.369 4.443 4.304 4.336 52,248 +0.00(+0.00%)
Jan 16, 2013 4.320 4.402 4.320 4.336 38,020 -0.01(-0.19%)
Jan 15, 2013 4.345 4.377 4.295 4.345 32,737 +0.01(+0.19%)
Jan 14, 2013 4.410 4.427 4.320 4.336 68,665 -0.04(-0.94%)
Jan 11, 2013 4.386 4.443 4.377 4.377 119,848 -0.01(-0.19%)
Jan 10, 2013 4.435 4.492 4.345 4.386 77,620 +0.01(+0.19%)
Jan 09, 2013 4.418 4.484 4.345 4.377 706,873 +0.03(+0.75%)
Jan 08, 2013 4.369 4.402 4.304 4.345 102,387 +0.02(+0.38%)
Jan 07, 2013 4.386 4.386 4.107 4.328 59,360 -0.02(-0.38%)
Jan 04, 2013 4.353 4.451 4.328 4.345 53,690 -0.03(-0.75%)
Jan 03, 2013 4.394 4.484 4.304 4.377 69,616 -0.01(-0.19%)
Jan 02, 2013 4.509 4.509 4.377 4.386 137,094 +0.03(+0.75%)
Dec 31, 2012 4.279 4.386 4.279 4.353 198,985 +0.03(+0.76%)
Dec 28, 2012 4.189 4.320 4.189 4.320 26,654 +0.06(+1.35%)
Dec 27, 2012 4.222 4.295 4.222 4.263 55,655 +0.04(+0.97%)
Dec 26, 2012 4.164 4.295 4.140 4.222 54,646 +0.02(+0.59%)
Dec 24, 2012 4.328 4.328 3.689 4.197 137,644 -0.16(-3.58%)
Dec 21, 2012 4.295 4.377 4.230 4.353 56,488 +0.02(+0.38%)
Dec 20, 2012 4.263 4.377 4.222 4.336 37,637 +0.07(+1.73%)
Dec 19, 2012 4.271 4.304 4.246 4.263 10,561 -0.03(-0.76%)
Dec 18, 2012 4.271 4.320 4.263 4.295 25,505 +0.03(+0.77%)
Dec 17, 2012 4.287 4.402 4.197 4.263 49,249 +0.00(+0.00%)
Dec 14, 2012 4.246 4.271 4.099 4.263 11,764 -0.01(-0.19%)
Dec 13, 2012 4.287 4.320 4.131 4.271 182,584 -0.06(-1.33%)
Dec 12, 2012 4.353 4.377 4.312 4.328 25,166 -0.02(-0.38%)
Dec 11, 2012 4.287 4.410 4.287 4.345 54,729 +0.02(+0.38%)
Dec 10, 2012 4.361 4.492 4.295 4.328 78,061 -0.11(-2.40%)
Dec 07, 2012 4.443 4.468 4.410 4.435 31,545 +0.00(+0.00%)
Dec 06, 2012 4.353 4.459 4.353 4.435 69,497 -0.03(-0.73%)
Dec 05, 2012 4.312 4.500 4.312 4.468 165,561 +0.20(+4.60%)
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.