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 31, 2013 4.471 4.509 4.410 4.500 34,747 +0.02(+0.37%)
May 30, 2013 4.459 4.500 4.459 4.484 0 +0.04(+0.92%)
May 29, 2013 4.451 4.459 4.427 4.443 7,925 -0.02(-0.55%)
May 28, 2013 4.377 4.468 4.377 4.468 34,529 +0.09(+2.06%)
May 24, 2013 4.427 4.431 4.369 4.377 0 -0.03(-0.74%)
May 23, 2013 4.418 4.435 4.304 4.410 0 -0.04(-0.92%)
May 22, 2013 4.541 4.582 4.402 4.451 0 -0.18(-3.89%)
May 21, 2013 4.591 4.709 4.566 4.632 0 +0.08(+1.80%)
May 20, 2013 4.484 4.566 4.468 4.550 0 +0.20(+4.52%)
May 17, 2013 4.345 4.361 4.271 4.353 0 +0.02(+0.38%)
May 16, 2013 4.263 4.394 4.240 4.336 54,776 +0.06(+1.34%)
May 15, 2013 4.263 4.295 4.263 4.279 0 +0.01(+0.19%)
May 13, 2013 4.328 4.369 4.263 4.271 0 -0.10(-2.25%)
May 10, 2013 4.345 4.386 4.345 4.369 0 -0.02(-0.37%)
May 09, 2013 4.468 4.492 4.345 4.386 0 -0.10(-2.19%)
May 08, 2013 4.558 4.558 4.468 4.484 0 -0.09(-2.06%)
May 07, 2013 4.591 4.664 4.560 4.578 0 +0.00(+0.09%)
May 06, 2013 4.591 4.656 4.541 4.574 0 +0.02(+0.36%)
May 03, 2013 4.582 4.632 4.525 4.558 0 +0.03(+0.72%)
May 02, 2013 4.533 4.582 4.517 4.525 0 -0.02(-0.54%)
May 01, 2013 4.558 4.558 4.525 4.550 0 +0.00(+0.00%)
Apr 30, 2013 4.566 4.640 4.533 4.550 0 -0.04(-0.89%)
Apr 29, 2013 4.681 4.681 4.517 4.591 60,103 -0.05(-1.06%)
Apr 26, 2013 4.689 4.689 4.615 4.640 24,096 -0.03(-0.64%)
Apr 25, 2013 4.660 4.705 4.648 4.669 0 -0.00(-0.07%)
Apr 24, 2013 4.697 4.738 4.632 4.673 0 +0.00(+0.00%)
Apr 23, 2013 4.689 4.738 4.664 4.673 53,576 +0.00(+0.00%)
Apr 22, 2013 4.673 4.705 4.624 4.673 32,861 +0.02(+0.53%)
Apr 19, 2013 4.640 4.689 4.605 4.648 16,794 +0.02(+0.35%)
Apr 18, 2013 4.615 4.664 4.517 4.632 31,441 -0.03(-0.70%)
Apr 17, 2013 4.656 4.689 4.599 4.664 46,610 -0.02(-0.52%)
Apr 16, 2013 4.623 4.714 4.623 4.689 38,765 +0.07(+1.42%)
Apr 15, 2013 4.656 4.681 4.582 4.623 19,578 -0.05(-1.05%)
Apr 12, 2013 4.705 4.714 4.632 4.673 25,884 +0.04(+0.89%)
Apr 11, 2013 4.681 4.681 4.623 4.632 76,904 -0.03(-0.70%)
Apr 10, 2013 4.681 4.705 4.656 4.664 166,748 -0.01(-0.18%)
Apr 09, 2013 4.607 4.688 4.591 4.673 18,476 +0.05(+1.06%)
Apr 08, 2013 4.714 4.714 4.550 4.623 46,563 -0.05(-1.05%)
Apr 05, 2013 4.656 4.738 4.632 4.673 21,686 +0.02(+0.35%)
Apr 04, 2013 4.648 4.718 4.648 4.656 28,971 +0.04(+0.89%)
Apr 03, 2013 4.640 4.664 4.591 4.615 22,863 -0.05(-1.05%)
Apr 02, 2013 4.664 4.673 4.623 4.664 31,402 -0.01(-0.18%)
Apr 01, 2013 4.656 4.730 4.627 4.673 23,557 +0.00(+0.00%)
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%)
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.