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 28, 2017 4.393 4.402 4.328 4.328 3,055 -0.10(-2.22%)
Feb 27, 2017 4.410 4.427 4.334 4.427 14,283 +0.01(+0.19%)
Feb 24, 2017 4.418 4.418 4.304 4.418 44,226 +0.00(+0.00%)
Feb 23, 2017 4.558 4.558 4.369 4.418 60,334 -0.02(-0.55%)
Feb 22, 2017 4.517 4.574 4.410 4.443 83,729 -0.04(-0.91%)
Feb 21, 2017 4.509 4.516 4.459 4.484 16,375 -0.01(-0.18%)
Feb 17, 2017 4.492 4.492 4.492 0 +0.11(+2.62%)
Feb 16, 2017 4.304 4.427 4.304 4.377 49,916 +0.05(+1.14%)
Feb 15, 2017 4.230 4.328 4.213 4.328 77,420 +0.08(+1.93%)
Feb 14, 2017 4.550 4.651 4.074 4.246 599,228 -0.73(-14.66%)
Feb 13, 2017 4.951 5.016 4.935 4.976 53,005 +0.04(+0.83%)
Feb 10, 2017 4.918 5.017 4.918 4.935 61,108 +0.01(+0.17%)
Feb 09, 2017 5.041 5.041 4.927 4.927 92,296 -0.06(-1.15%)
Feb 08, 2017 5.058 5.058 4.959 4.984 45,736 -0.04(-0.82%)
Feb 07, 2017 4.976 5.074 4.951 5.025 31,492 -0.01(-0.16%)
Feb 06, 2017 4.894 5.033 4.886 5.033 48,179 +0.07(+1.32%)
Feb 03, 2017 5.000 5.041 4.960 4.968 8,126 +0.06(+1.17%)
Feb 02, 2017 4.886 4.968 4.886 4.910 14,083 -0.05(-0.99%)
Feb 01, 2017 4.976 4.999 4.894 4.959 24,818 -0.01(-0.17%)
Jan 31, 2017 4.599 5.066 4.599 4.968 107,366 +0.47(+10.38%)
Jan 30, 2017 4.550 4.550 4.443 4.500 41,198 -0.01(-0.18%)
Jan 27, 2017 4.525 4.541 4.509 4.509 5,117 +0.00(+0.00%)
Jan 26, 2017 4.501 4.533 4.485 4.509 5,000 -0.07(-1.61%)
Jan 25, 2017 4.508 4.591 4.492 4.582 7,247 +0.06(+1.27%)
Jan 24, 2017 4.530 4.574 4.525 4.525 12,323 +0.05(+1.09%)
Jan 23, 2017 4.492 4.623 4.476 4.476 26,537 -0.14(-3.01%)
Jan 20, 2017 4.640 4.700 4.541 4.615 19,075 +0.03(+0.72%)
Jan 19, 2017 4.615 4.632 4.476 4.582 49,061 +0.01(+0.18%)
Jan 18, 2017 4.550 4.664 4.502 4.574 62,850 +0.05(+1.09%)
Jan 17, 2017 4.500 4.550 4.410 4.525 54,295 +0.08(+1.85%)
Jan 13, 2017 4.443 4.443 4.443 0 +0.02(+0.56%)
Jan 12, 2017 4.304 4.418 4.287 4.418 26,915 +0.07(+1.70%)
Jan 11, 2017 4.213 4.347 4.186 4.345 41,172 +0.18(+4.33%)
Jan 10, 2017 4.213 4.214 4.131 4.164 25,076 +0.03(+0.79%)
Jan 09, 2017 4.148 4.165 4.107 4.131 56,398 -0.02(-0.40%)
Jan 06, 2017 4.266 4.266 4.148 4.148 8,646 -0.07(-1.56%)
Jan 05, 2017 4.164 4.213 4.164 4.213 3,154 +0.07(+1.78%)
Jan 04, 2017 4.148 4.171 4.123 4.140 30,155 +0.01(+0.20%)
Jan 03, 2017 4.091 4.213 4.091 4.131 9,137 +0.02(+0.60%)
Dec 30, 2016 4.107 4.107 4.107 0 -0.07(-1.57%)
Dec 29, 2016 4.123 4.172 4.123 4.172 975 +0.05(+1.09%)
Dec 28, 2016 4.156 4.156 4.099 4.127 4,095 -0.01(-0.30%)
Dec 27, 2016 4.099 4.140 4.099 4.140 4,739 -0.03(-0.79%)
Dec 23, 2016 4.172 4.172 4.172 0 +0.04(+0.99%)
Dec 22, 2016 4.131 4.131 4.131 4.131 140 +0.01(+0.20%)
Dec 21, 2016 4.099 4.130 4.099 4.123 13,317 -0.02(-0.40%)
Dec 20, 2016 4.107 4.140 4.107 4.140 5,881 -0.02(-0.39%)
Dec 19, 2016 4.164 4.172 4.099 4.156 42,968 +0.04(+1.00%)
Dec 16, 2016 4.099 4.133 4.099 4.115 2,415 +0.01(+0.20%)
Dec 15, 2016 4.123 4.133 4.099 4.107 11,538 -0.01(-0.20%)
Dec 14, 2016 4.254 4.254 4.107 4.115 12,839 -0.17(-4.02%)
Dec 13, 2016 4.260 4.295 4.254 4.287 1,155 -0.01(-0.19%)
Dec 12, 2016 4.246 4.295 4.181 4.295 6,697 +0.00(+0.00%)
Dec 09, 2016 4.336 4.357 4.263 4.295 12,301 -0.02(-0.57%)
Dec 08, 2016 4.287 4.328 4.263 4.320 11,695 -0.05(-1.13%)
Dec 07, 2016 4.369 4.402 4.304 4.369 60,859 -0.07(-1.48%)
Dec 06, 2016 4.295 4.509 4.287 4.435 152,588 +0.16(+3.84%)
Dec 05, 2016 4.172 4.311 4.148 4.271 39,408 +0.13(+3.17%)
Dec 02, 2016 4.107 4.336 4.099 4.140 47,478 +0.04(+1.00%)
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.