Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.075 -0.075 (-1.22%)
Streaming Delayed Price Updated: 10:13 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.980 4.009 3.976 4.000 12,190 +0.02(+0.41%)
Jul 30, 2009 3.968 4.016 3.968 3.984 7,460 +0.03(+0.66%)
Jul 29, 2009 4.041 4.074 3.958 3.958 9,574 -0.05(-1.26%)
Jul 28, 2009 4.066 4.091 3.976 4.009 15,440 -0.00(-0.00%)
Jul 27, 2009 3.968 4.033 3.935 4.009 89,806 +0.28(+7.47%)
Jul 24, 2009 3.681 3.730 3.672 3.730 9,699 +0.05(+1.34%)
Jul 23, 2009 3.730 3.845 3.648 3.681 32,003 -0.05(-1.32%)
Jul 22, 2009 3.795 3.845 3.697 3.730 14,938 -0.11(-2.78%)
Jul 21, 2009 3.853 3.853 3.787 3.836 11,330 +0.02(+0.65%)
Jul 20, 2009 3.689 3.812 3.689 3.812 73,634 +0.08(+2.20%)
Jul 17, 2009 3.640 3.746 3.640 3.730 27,581 +0.06(+1.56%)
Jul 16, 2009 3.664 3.705 3.615 3.672 16,344 -0.02(-0.44%)
Jul 15, 2009 3.689 3.713 3.566 3.689 53,280 +0.16(+4.65%)
Jul 14, 2009 3.500 3.566 3.492 3.525 20,241 +0.00(+0.00%)
Jul 13, 2009 3.443 3.541 3.377 3.525 25,538 +0.04(+1.18%)
Jul 10, 2009 3.459 3.492 3.386 3.484 64,872 +0.02(+0.71%)
Jul 09, 2009 3.451 3.492 3.410 3.459 103,575 -0.13(-3.65%)
Jul 08, 2009 3.713 3.713 3.410 3.590 58,012 -0.13(-3.52%)
Jul 07, 2009 3.886 3.888 3.722 3.722 42,649 -0.18(-4.62%)
Jul 06, 2009 3.992 3.992 3.795 3.902 64,800 -0.07(-1.86%)
Jul 02, 2009 4.000 4.091 3.902 3.976 68,605 +0.01(+0.21%)
Jul 01, 2009 3.869 4.074 3.853 3.968 206,886 +0.33(+9.01%)
Jun 30, 2009 3.715 3.754 3.582 3.640 46,319 -0.07(-1.99%)
Jun 29, 2009 3.509 3.754 3.468 3.713 145,270 +0.34(+10.22%)
Jun 26, 2009 3.369 3.369 3.336 3.369 35,012 -0.02(-0.48%)
Jun 25, 2009 3.476 3.492 3.369 3.386 28,151 -0.02(-0.72%)
Jun 24, 2009 3.320 3.410 3.279 3.410 42,693 +0.11(+3.23%)
Jun 23, 2009 3.410 3.451 3.115 3.304 94,433 -0.04(-1.23%)
Jun 22, 2009 3.279 3.345 3.213 3.345 123,625 +0.15(+4.62%)
Jun 19, 2009 3.197 3.211 3.172 3.197 10,624 +0.02(+0.78%)
Jun 18, 2009 3.213 3.238 3.123 3.172 18,998 +0.01(+0.26%)
Jun 17, 2009 3.123 3.205 3.115 3.164 22,719 +0.02(+0.52%)
Jun 16, 2009 3.222 3.222 3.115 3.148 25,689 +0.07(+2.40%)
Jun 15, 2009 3.115 3.140 3.058 3.074 49,066 -0.02(-0.53%)
Jun 12, 2009 3.049 3.090 3.000 3.090 135,769 +0.02(+0.80%)
Jun 11, 2009 3.099 3.140 3.066 3.066 45,160 -0.05(-1.58%)
Jun 10, 2009 3.279 3.312 3.058 3.115 274,592 -0.08(-2.56%)
Jun 09, 2009 3.115 3.222 3.074 3.197 180,228 +0.30(+10.48%)
Jun 08, 2009 2.902 2.984 2.834 2.894 77,521 -0.11(-3.55%)
Jun 05, 2009 3.033 3.033 2.969 3.000 11,571 +0.01(+0.27%)
Jun 04, 2009 3.033 3.033 2.869 2.992 13,593 -0.04(-1.35%)
Jun 03, 2009 3.041 3.066 2.935 3.033 31,126 -0.01(-0.27%)
Jun 02, 2009 2.984 3.041 2.951 3.041 52,670 +0.06(+1.92%)
Jun 01, 2009 2.820 2.984 2.795 2.984 358,019 +0.16(+5.51%)
May 29, 2009 2.701 2.869 2.664 2.828 46,750 +0.08(+2.98%)
May 28, 2009 2.713 2.746 2.705 2.746 19,469 -0.02(-0.59%)
May 27, 2009 2.681 2.787 2.681 2.763 26,015 +0.14(+5.31%)
May 26, 2009 2.664 2.771 2.623 2.623 85,944 -0.21(-7.51%)
May 22, 2009 2.779 2.836 2.771 2.836 27,056 +0.03(+1.17%)
May 21, 2009 2.869 2.894 2.730 2.804 104,175 +0.00(+0.00%)
May 20, 2009 2.828 2.869 2.795 2.804 29,637 +0.01(+0.29%)
May 19, 2009 2.779 2.804 2.681 2.795 41,079 +0.08(+3.02%)
May 18, 2009 2.713 2.779 2.664 2.713 27,655 -0.01(-0.30%)
May 15, 2009 2.828 2.828 2.722 2.722 16,273 -0.09(-3.21%)
May 14, 2009 2.787 2.866 2.754 2.812 13,965 +0.02(+0.85%)
May 13, 2009 2.910 2.910 2.787 2.788 26,954 -0.12(-4.19%)
May 12, 2009 2.967 2.967 2.902 2.910 39,372 -0.07(-2.47%)
May 11, 2009 3.099 3.099 2.918 2.984 37,228 -0.09(-2.93%)
May 08, 2009 2.959 3.099 2.951 3.074 91,472 +0.09(+3.02%)
May 07, 2009 2.967 2.984 2.910 2.984 40,029 +0.09(+3.12%)
May 06, 2009 2.746 2.951 2.746 2.894 268,529 -0.02(-0.56%)
May 05, 2009 3.033 3.033 2.910 2.910 216,691 -0.11(-3.53%)
May 04, 2009 3.049 3.049 2.967 3.017 29,459 -0.04(-1.21%)
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.