Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.630 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.976 9.050 8.976 9.009 430,953 +0.03(+0.37%)
May 29, 2008 8.935 9.001 8.935 8.976 228,709 +0.02(+0.18%)
May 28, 2008 8.894 8.993 8.886 8.960 207,927 +0.09(+1.02%)
May 27, 2008 8.853 8.886 8.796 8.870 555,586 +0.03(+0.37%)
May 26, 2008 8.861 8.935 8.820 8.837 199,573 +0.00(+0.00%)
May 23, 2008 8.861 8.935 8.820 8.837 199,573 -0.02(-0.19%)
May 22, 2008 8.878 8.927 8.837 8.853 316,087 -0.04(-0.46%)
May 21, 2008 8.870 8.960 8.861 8.894 51,873 +0.00(+0.00%)
May 20, 2008 8.853 8.902 8.845 8.894 132,344 +0.00(+0.00%)
May 19, 2008 8.919 9.017 8.853 8.894 410,790 -0.07(-0.82%)
May 16, 2008 9.009 9.017 8.927 8.968 248,919 -0.05(-0.55%)
May 15, 2008 8.935 9.034 8.911 9.017 314,558 +0.06(+0.64%)
May 14, 2008 8.853 8.968 8.853 8.960 269,432 +0.13(+1.49%)
May 13, 2008 8.771 8.919 8.763 8.829 139,775 +0.07(+0.75%)
May 12, 2008 8.714 8.771 8.714 8.763 46,819 +0.05(+0.56%)
May 09, 2008 8.714 8.755 8.689 8.714 125,931 -0.02(-0.19%)
May 08, 2008 8.730 8.771 8.689 8.730 78,608 +0.01(+0.09%)
May 07, 2008 8.689 8.730 8.689 8.722 115,048 +0.00(+0.00%)
May 06, 2008 8.656 8.730 8.599 8.722 382,692 +0.05(+0.57%)
May 05, 2008 8.771 8.771 8.566 8.673 470,569 -0.11(-1.21%)
May 02, 2008 8.804 8.804 8.747 8.779 174,015 -0.01(-0.09%)
May 01, 2008 8.763 8.812 8.755 8.788 550,857 +0.02(+0.28%)
Apr 30, 2008 8.779 8.779 8.738 8.763 441,365 +0.02(+0.28%)
Apr 29, 2008 8.738 8.779 8.738 8.738 185,742 -0.03(-0.37%)
Apr 28, 2008 8.755 8.779 8.738 8.771 153,782 +0.00(+0.00%)
Apr 25, 2008 8.779 8.788 8.755 8.771 56,089 +0.00(+0.00%)
Apr 24, 2008 8.771 8.788 8.738 8.771 118,675 -0.02(-0.19%)
Apr 23, 2008 8.697 8.796 8.697 8.788 107,228 +0.07(+0.75%)
Apr 22, 2008 8.706 8.738 8.706 8.722 282,959 +0.01(+0.09%)
Apr 21, 2008 8.714 8.730 8.706 8.714 111,757 +0.00(+0.00%)
Apr 18, 2008 8.755 8.755 8.689 8.714 217,848 +0.01(+0.09%)
Apr 17, 2008 8.681 8.722 8.656 8.706 440,002 +0.02(+0.19%)
Apr 16, 2008 8.673 8.706 8.665 8.689 269,806 +0.07(+0.76%)
Apr 15, 2008 8.665 8.689 8.624 8.624 230,371 -0.02(-0.28%)
Apr 14, 2008 8.665 8.738 8.648 8.648 123,488 -0.02(-0.28%)
Apr 11, 2008 8.665 8.689 8.648 8.673 167,312 -0.01(-0.09%)
Apr 10, 2008 8.706 8.706 8.665 8.681 176,986 +0.01(+0.09%)
Apr 09, 2008 8.722 8.755 8.650 8.673 307,812 -0.11(-1.21%)
Apr 08, 2008 8.648 8.779 8.648 8.779 252,940 +0.11(+1.23%)
Apr 07, 2008 8.738 8.755 8.656 8.673 696,398 -0.08(-0.94%)
Apr 04, 2008 8.747 8.788 8.730 8.755 250,609 -0.02(-0.19%)
Apr 03, 2008 8.771 8.812 8.656 8.771 410,652 -0.02(-0.19%)
Apr 02, 2008 8.820 8.845 8.779 8.788 801,548 -0.02(-0.28%)
Apr 01, 2008 8.853 8.878 8.812 8.812 1,296,723 -0.07(-0.74%)
Mar 31, 2008 8.935 8.968 8.771 8.878 1,254,768 +0.32(+3.74%)
Mar 28, 2008 8.730 8.755 8.361 8.558 352,102 -0.05(-0.57%)
Mar 27, 2008 8.607 8.763 8.288 8.607 271,585 +0.05(+0.57%)
Mar 26, 2008 8.181 8.607 8.165 8.558 168,865 +0.37(+4.50%)
Mar 25, 2008 7.714 8.312 7.566 8.189 489,374 +0.43(+5.60%)
Mar 24, 2008 7.861 7.927 7.615 7.755 345,706 -0.11(-1.36%)
Mar 21, 2008 8.033 8.115 7.812 7.861 62,977 +0.00(+0.00%)
Mar 20, 2008 8.033 8.115 7.812 7.861 62,977 -0.06(-0.72%)
Mar 19, 2008 8.181 8.181 7.886 7.919 134,630 -0.28(-3.40%)
Mar 18, 2008 7.952 8.206 7.706 8.197 247,038 +0.29(+3.63%)
Mar 17, 2008 8.115 8.173 7.796 7.911 214,262 -0.45(-5.39%)
Mar 14, 2008 8.419 8.419 8.279 8.361 158,559 -0.05(-0.58%)
Mar 13, 2008 7.894 8.591 7.894 8.411 366,854 +0.62(+8.00%)
Mar 12, 2008 7.861 7.968 7.730 7.788 217,818 -0.08(-1.04%)
Mar 11, 2008 8.001 8.042 7.656 7.870 669,654 -0.18(-2.24%)
Mar 10, 2008 8.599 8.607 7.919 8.050 381,728 -0.64(-7.36%)
Mar 07, 2008 8.566 8.738 8.566 8.689 57,124 +0.07(+0.76%)
Mar 06, 2008 8.771 8.870 8.591 8.624 62,969 -0.18(-2.05%)
Mar 05, 2008 8.706 8.919 8.632 8.804 74,409 +0.14(+1.61%)
Mar 04, 2008 8.722 8.747 8.443 8.665 98,484 -0.07(-0.84%)
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.