Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.093 -0.057 (-0.93%)
Streaming Delayed Price Updated: 10:06 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 4.189 4.320 4.189 4.312 31,097 +0.16(+3.75%)
Feb 27, 2014 4.263 4.320 4.156 4.156 67,855 -0.10(-2.31%)
Feb 26, 2014 4.181 4.263 4.172 4.254 82,891 +0.08(+1.96%)
Feb 25, 2014 4.156 4.181 4.131 4.172 28,705 +0.03(+0.79%)
Feb 24, 2014 4.115 4.172 4.099 4.140 65,985 -0.02(-0.39%)
Feb 21, 2014 4.262 4.262 4.123 4.156 14,475 +0.03(+0.80%)
Feb 20, 2014 4.115 4.271 4.115 4.123 74,428 +0.01(+0.20%)
Feb 19, 2014 4.238 4.279 4.115 4.115 38,368 -0.16(-3.83%)
Feb 18, 2014 4.468 4.468 4.140 4.279 105,478 -0.16(-3.51%)
Feb 14, 2014 4.320 4.435 4.435 4.435 17,688 +0.10(+2.27%)
Feb 13, 2014 4.345 4.377 4.308 4.336 33,211 -0.07(-1.67%)
Feb 12, 2014 4.254 4.492 4.254 4.410 67,121 +0.15(+3.46%)
Feb 11, 2014 4.312 4.312 4.227 4.263 32,961 -0.02(-0.38%)
Feb 10, 2014 4.123 4.336 4.066 4.279 133,511 +0.16(+3.98%)
Feb 07, 2014 4.197 4.197 4.066 4.115 46,845 -0.03(-0.79%)
Feb 06, 2014 4.074 4.221 4.066 4.148 93,661 +0.10(+2.43%)
Feb 05, 2014 4.000 4.058 3.976 4.050 86,824 +0.15(+3.78%)
Feb 04, 2014 3.894 3.959 3.795 3.902 76,935 +0.11(+2.80%)
Feb 03, 2014 3.795 3.853 3.795 3.796 36,827 -0.02(-0.64%)
Jan 31, 2014 3.795 3.861 3.795 3.820 23,170 -0.04(-1.06%)
Jan 30, 2014 3.795 3.886 3.795 3.861 30,026 -0.03(-0.84%)
Jan 29, 2014 3.877 3.909 3.836 3.894 13,156 +0.01(+0.30%)
Jan 28, 2014 3.886 3.886 3.836 3.882 5,995 -0.00(-0.08%)
Jan 27, 2014 3.935 3.935 3.820 3.886 55,230 -0.08(-2.07%)
Jan 24, 2014 4.025 4.025 3.935 3.968 24,549 -0.03(-0.82%)
Jan 23, 2014 3.951 4.058 3.951 4.000 30,322 +0.03(+0.83%)
Jan 22, 2014 3.968 4.025 3.918 3.968 31,833 +0.00(+0.00%)
Jan 21, 2014 4.000 4.001 3.935 3.968 57,583 -0.03(-0.82%)
Jan 17, 2014 4.025 4.000 4.000 4.000 46,356 -0.02(-0.59%)
Jan 16, 2014 4.017 4.041 3.984 4.024 45,203 -0.00(-0.02%)
Jan 15, 2014 4.058 4.050 4.000 4.025 149,115 -0.03(-0.81%)
Jan 14, 2014 3.984 4.058 3.984 4.058 101,797 +0.07(+1.64%)
Jan 13, 2014 3.976 4.033 3.951 3.992 36,622 +0.01(+0.21%)
Jan 10, 2014 3.984 4.017 3.976 3.984 9,960 +0.00(+0.00%)
Jan 09, 2014 3.886 4.017 3.886 3.984 91,699 +0.05(+1.25%)
Jan 08, 2014 3.918 3.935 3.894 3.935 34,875 +0.02(+0.63%)
Jan 07, 2014 3.902 3.918 3.869 3.910 87,071 +0.08(+2.14%)
Jan 06, 2014 3.820 3.877 3.795 3.828 37,688 -0.01(-0.21%)
Jan 03, 2014 3.869 3.894 3.812 3.836 99,786 +0.00(+0.00%)
Jan 02, 2014 3.894 3.894 3.771 3.836 74,628 +0.00(+0.11%)
Dec 31, 2013 3.795 3.832 3.832 3.832 39,402 +0.00(+0.11%)
Dec 30, 2013 3.886 3.886 3.738 3.828 126,217 -0.06(-1.48%)
Dec 27, 2013 3.861 3.910 3.853 3.886 29,128 +0.02(+0.42%)
Dec 26, 2013 3.904 3.918 3.869 3.869 48,198 -0.02(-0.42%)
Dec 24, 2013 3.845 3.894 3.845 3.886 63,532 +0.07(+1.94%)
Dec 23, 2013 3.722 3.836 3.722 3.812 252,503 +0.07(+1.75%)
Dec 20, 2013 3.771 3.771 3.673 3.746 211,237 -0.02(-0.65%)
Dec 19, 2013 3.853 3.853 3.763 3.771 312,121 +0.21(+5.85%)
Dec 18, 2013 3.590 3.672 3.525 3.562 235,109 +0.01(+0.36%)
Dec 17, 2013 3.472 3.599 3.435 3.549 138,593 +0.11(+3.10%)
Dec 16, 2013 3.443 3.484 3.410 3.443 42,885 -0.02(-0.47%)
Dec 13, 2013 3.443 3.525 3.443 3.459 18,010 +0.02(+0.72%)
Dec 12, 2013 3.353 3.476 3.353 3.435 87,826 +0.02(+0.48%)
Dec 11, 2013 3.443 3.484 3.413 3.418 22,032 -0.08(-2.34%)
Dec 10, 2013 3.549 3.549 3.443 3.500 31,048 -0.09(-2.51%)
Dec 09, 2013 3.574 3.648 3.574 3.590 11,385 +0.02(+0.46%)
Dec 06, 2013 3.557 3.615 3.549 3.574 0 +0.02(+0.69%)
Dec 05, 2013 3.525 3.582 3.500 3.549 0 +0.02(+0.70%)
Dec 04, 2013 3.418 3.541 3.418 3.525 0 +0.11(+3.12%)
Dec 03, 2013 3.574 3.574 3.418 3.418 0 -0.18(-5.01%)
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.