Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.632 4.673 4.615 4.673 7,188 +0.07(+1.42%)
Mar 27, 2013 4.632 4.689 4.566 4.607 29,639 -0.06(-1.30%)
Mar 26, 2013 4.689 4.689 4.656 4.668 31,759 +0.00(+0.07%)
Mar 25, 2013 4.640 4.714 4.632 4.664 40,861 +0.04(+0.89%)
Mar 22, 2013 4.582 4.673 4.582 4.623 19,637 +0.03(+0.71%)
Mar 21, 2013 4.632 4.632 4.582 4.591 19,334 -0.03(-0.71%)
Mar 20, 2013 4.623 4.673 4.607 4.623 76,639 +0.03(+0.71%)
Mar 19, 2013 4.533 4.607 4.533 4.591 60,020 +0.10(+2.19%)
Mar 18, 2013 4.492 4.533 4.443 4.492 56,074 -0.06(-1.26%)
Mar 15, 2013 4.476 4.574 4.476 4.550 28,447 +0.00(+0.00%)
Mar 14, 2013 4.509 4.600 4.468 4.550 37,541 +0.01(+0.18%)
Mar 13, 2013 4.615 4.615 4.525 4.541 38,148 -0.03(-0.72%)
Mar 12, 2013 4.615 4.615 4.533 4.574 37,386 -0.05(-1.06%)
Mar 11, 2013 4.607 4.625 4.533 4.623 195,777 -0.00(-0.06%)
Mar 08, 2013 4.558 4.632 4.558 4.626 57,199 +0.08(+1.87%)
Mar 07, 2013 4.574 4.582 4.509 4.541 50,944 -0.07(-1.60%)
Mar 06, 2013 4.607 4.632 4.558 4.615 47,253 +0.01(+0.18%)
Mar 05, 2013 4.574 4.664 4.550 4.607 33,950 -0.01(-0.18%)
Mar 04, 2013 4.582 4.632 4.550 4.615 56,672 -0.02(-0.35%)
Mar 01, 2013 4.550 4.640 4.525 4.632 53,436 +0.08(+1.80%)
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%)
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.