Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 2.140 2.140 2.066 2.074 11,210 -0.08(-3.80%)
Jul 30, 2012 2.131 2.213 2.131 2.156 4,163 +0.02(+0.77%)
Jul 27, 2012 2.090 2.156 2.074 2.140 13,843 +0.05(+2.35%)
Jul 26, 2012 2.140 2.172 2.049 2.090 19,887 -0.05(-2.30%)
Jul 25, 2012 2.115 2.156 2.099 2.140 10,358 -0.02(-0.76%)
Jul 24, 2012 2.132 2.172 2.107 2.156 24,012 -0.08(-3.66%)
Jul 23, 2012 2.287 2.287 2.213 2.238 66,562 -0.08(-3.53%)
Jul 20, 2012 2.230 2.353 2.221 2.320 58,090 +0.07(+3.28%)
Jul 19, 2012 2.377 2.590 2.230 2.246 102,909 -0.15(-6.16%)
Jul 18, 2012 2.426 2.451 2.378 2.394 35,396 -0.05(-2.01%)
Jul 17, 2012 2.451 2.459 2.426 2.443 4,573 -0.02(-0.67%)
Jul 16, 2012 2.476 2.484 2.427 2.459 56,973 -0.03(-1.32%)
Jul 13, 2012 2.500 2.525 2.484 2.492 34,204 -0.03(-1.30%)
Jul 12, 2012 2.512 2.525 2.508 2.525 2,404 +0.01(+0.33%)
Jul 11, 2012 2.541 2.549 2.500 2.517 24,944 +0.01(+0.33%)
Jul 10, 2012 2.517 2.533 2.508 2.508 34,364 -0.01(-0.33%)
Jul 09, 2012 2.541 2.541 2.517 2.517 15,859 -0.02(-0.97%)
Jul 06, 2012 2.558 2.558 2.541 2.541 19,298 -0.02(-0.64%)
Jul 05, 2012 2.582 2.582 2.533 2.558 9,466 -0.02(-0.95%)
Jul 03, 2012 2.574 2.588 2.558 2.582 70,875 +0.00(+0.00%)
Jul 02, 2012 2.599 2.603 2.533 2.582 32,620 +0.02(+0.88%)
Jun 29, 2012 2.525 2.615 2.525 2.560 18,951 +0.04(+1.71%)
Jun 28, 2012 2.574 2.599 2.500 2.517 9,799 -0.05(-1.92%)
Jun 27, 2012 2.549 2.599 2.549 2.566 13,187 +0.02(+0.61%)
Jun 26, 2012 2.599 2.599 2.549 2.550 23,297 -0.05(-1.86%)
Jun 25, 2012 2.566 2.607 2.558 2.599 4,684 +0.02(+0.96%)
Jun 22, 2012 2.590 2.606 2.541 2.574 2,208 +0.02(+0.96%)
Jun 21, 2012 2.607 2.722 2.549 2.549 19,952 -0.05(-1.89%)
Jun 20, 2012 2.656 2.705 2.599 2.599 16,982 -0.06(-2.16%)
Jun 19, 2012 2.705 2.722 2.640 2.656 26,005 -0.04(-1.52%)
Jun 18, 2012 2.746 2.763 2.672 2.697 25,861 -0.09(-3.21%)
Jun 15, 2012 2.763 2.828 2.746 2.786 51,543 -0.00(-0.03%)
Jun 14, 2012 2.763 2.787 2.754 2.787 36,731 +0.00(+0.00%)
Jun 13, 2012 2.779 2.828 2.779 2.787 37,467 -0.03(-1.16%)
Jun 12, 2012 2.812 2.828 2.738 2.820 22,892 +0.07(+2.69%)
Jun 11, 2012 2.730 2.758 2.705 2.746 52,697 +0.11(+4.04%)
Jun 08, 2012 2.582 2.644 2.541 2.640 54,820 +0.09(+3.54%)
Jun 07, 2012 2.697 2.697 2.508 2.549 38,771 -0.06(-2.20%)
Jun 06, 2012 2.582 2.976 2.582 2.607 24,593 +0.03(+1.27%)
Jun 05, 2012 2.541 2.590 2.533 2.574 14,851 +0.05(+1.95%)
Jun 04, 2012 2.590 2.607 2.525 2.525 49,516 -0.07(-2.53%)
Jun 01, 2012 2.582 2.631 2.566 2.590 10,155 -0.02(-0.94%)
May 31, 2012 2.623 2.656 2.615 2.615 13,776 -0.03(-1.24%)
May 30, 2012 2.664 2.664 2.623 2.648 35,880 -0.06(-2.12%)
May 29, 2012 2.738 2.738 2.648 2.705 56,224 +0.02(+0.92%)
May 25, 2012 2.549 2.705 2.549 2.681 13,179 +0.07(+2.80%)
May 24, 2012 2.705 2.705 2.608 2.608 25,728 -0.12(-4.47%)
May 23, 2012 2.877 2.877 2.664 2.730 96,353 -0.35(-11.44%)
May 22, 2012 3.049 3.107 3.000 3.082 39,863 -0.03(-1.05%)
May 21, 2012 3.058 3.115 3.058 3.115 22,607 +0.06(+1.88%)
May 18, 2012 3.115 3.123 3.041 3.058 13,850 -0.02(-0.80%)
May 17, 2012 3.164 3.181 3.033 3.082 20,890 -0.14(-4.33%)
May 16, 2012 3.213 3.238 3.164 3.222 15,975 +0.04(+1.29%)
May 15, 2012 3.213 3.222 3.156 3.181 28,150 -0.01(-0.26%)
May 14, 2012 3.205 3.238 3.181 3.189 15,628 -0.01(-0.26%)
May 11, 2012 3.190 3.238 3.181 3.197 4,623 +0.00(+0.00%)
May 10, 2012 3.197 3.238 3.197 3.197 11,979 +0.01(+0.26%)
May 09, 2012 3.197 3.222 3.181 3.189 28,378 -0.03(-1.02%)
May 08, 2012 3.238 3.295 3.181 3.222 19,762 -0.02(-0.51%)
May 07, 2012 3.172 3.295 3.164 3.238 19,247 +0.02(+0.51%)
May 04, 2012 3.222 3.250 3.164 3.222 18,959 -0.03(-1.01%)
May 03, 2012 3.279 3.328 3.222 3.254 27,157 -0.07(-1.98%)
May 02, 2012 3.328 3.328 3.246 3.320 18,527 -0.02(-0.74%)
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.