Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.476 4.500 4.427 4.468 19,284 -0.01(-0.18%)
Jul 28, 2017 4.353 4.492 4.353 4.476 4,683 +0.03(+0.74%)
Jul 27, 2017 4.517 4.525 4.402 4.443 13,662 -0.01(-0.18%)
Jul 26, 2017 4.517 4.533 4.468 4.451 16,619 -0.05(-1.09%)
Jul 25, 2017 4.468 4.541 4.468 4.500 21,711 +0.03(+0.73%)
Jul 24, 2017 4.418 4.468 4.361 4.468 83,600 -0.03(-0.73%)
Jul 21, 2017 4.509 4.541 4.435 4.500 3,143 -0.01(-0.18%)
Jul 20, 2017 4.525 4.591 4.509 4.509 9,389 -0.04(-0.90%)
Jul 19, 2017 4.500 4.550 4.500 4.550 18,299 +0.03(+0.73%)
Jul 18, 2017 4.541 4.541 4.468 4.517 45,680 -0.06(-1.25%)
Jul 17, 2017 4.533 4.591 4.435 4.574 77,972 +0.04(+0.90%)
Jul 14, 2017 4.394 4.550 4.394 4.533 19,262 +0.07(+1.65%)
Jul 13, 2017 4.599 4.615 4.459 4.459 21,578 -0.13(-2.86%)
Jul 12, 2017 4.648 4.664 4.558 4.591 31,390 -0.01(-0.18%)
Jul 11, 2017 4.525 4.634 4.492 4.599 25,065 -0.02(-0.53%)
Jul 10, 2017 4.533 4.632 4.494 4.623 450,842 +0.20(+4.45%)
Jul 07, 2017 4.418 4.427 4.369 4.427 9,577 +0.03(+0.74%)
Jul 06, 2017 4.336 4.418 4.312 4.394 11,103 -0.02(-0.37%)
Jul 05, 2017 4.361 4.418 4.328 4.410 24,910 +0.13(+3.06%)
Jul 03, 2017 4.427 4.427 4.279 4.279 35,662 +0.05(+1.16%)
Jun 30, 2017 3.984 4.271 3.943 4.230 687,222 +0.17(+4.24%)
Jun 29, 2017 4.050 4.058 3.935 4.058 32,985 +0.15(+3.77%)
Jun 28, 2017 3.836 3.935 3.836 3.910 20,708 +0.26(+7.19%)
Jun 27, 2017 3.623 3.689 3.574 3.648 14,872 +0.02(+0.45%)
Jun 26, 2017 3.582 3.664 3.582 3.631 8,190 +0.04(+1.14%)
Jun 23, 2017 3.582 3.607 3.531 3.590 34,856 +0.01(+0.23%)
Jun 22, 2017 3.631 3.631 3.439 3.582 41,880 -0.09(-2.46%)
Jun 21, 2017 3.574 3.681 3.574 3.672 27,281 +0.15(+4.19%)
Jun 20, 2017 3.574 3.590 3.485 3.525 13,627 -0.02(-0.69%)
Jun 19, 2017 3.459 3.558 3.459 3.549 9,914 +0.12(+3.59%)
Jun 16, 2017 3.451 3.492 3.410 3.427 23,592 -0.05(-1.30%)
Jun 15, 2017 3.427 3.484 3.377 3.472 13,117 -0.04(-1.28%)
Jun 14, 2017 3.509 3.549 3.509 3.517 2,966 -0.08(-2.28%)
Jun 13, 2017 3.574 3.615 3.509 3.599 13,761 +0.01(+0.23%)
Jun 12, 2017 3.648 3.648 3.574 3.590 58,740 -0.16(-4.16%)
Jun 09, 2017 3.697 3.779 3.697 3.746 13,151 +0.00(+0.00%)
Jun 08, 2017 3.738 3.836 3.730 3.746 12,480 -0.06(-1.51%)
Jun 07, 2017 3.763 3.804 3.763 3.804 4,718 +0.07(+1.98%)
Jun 06, 2017 3.812 3.812 3.722 3.730 25,398 -0.11(-2.98%)
Jun 05, 2017 3.795 3.861 3.795 3.845 8,739 -0.11(-2.70%)
Jun 02, 2017 3.902 3.959 3.902 3.951 2,375 +0.07(+1.90%)
Jun 01, 2017 3.935 3.951 3.861 3.877 34,383 -0.13(-3.27%)
May 31, 2017 4.009 4.033 3.984 4.009 4,729 +0.00(+0.00%)
May 30, 2017 3.959 4.033 3.959 4.009 1,712 -0.03(-0.69%)
May 26, 2017 3.991 4.037 3.959 4.037 5,346 +0.11(+2.80%)
May 25, 2017 3.992 4.009 3.886 3.927 43,074 -0.12(-3.04%)
May 24, 2017 3.943 4.156 3.943 4.050 7,493 +0.12(+3.13%)
May 23, 2017 4.000 4.033 3.918 3.927 18,864 -0.07(-1.64%)
May 22, 2017 4.009 4.062 3.984 3.992 17,085 -0.05(-1.22%)
May 19, 2017 4.058 4.058 4.033 4.041 10,566 +0.02(+0.41%)
May 18, 2017 4.091 4.091 4.017 4.025 7,307 -0.11(-2.77%)
May 17, 2017 4.213 4.246 4.115 4.140 14,325 -0.12(-2.88%)
May 16, 2017 4.435 4.435 4.213 4.263 77,207 +0.14(+3.38%)
May 15, 2017 4.181 4.181 4.115 4.123 25,395 -0.03(-0.79%)
May 12, 2017 4.181 4.181 4.140 4.156 4,118 +0.01(+0.20%)
May 11, 2017 4.074 4.197 4.074 4.148 29,532 +0.10(+2.43%)
May 10, 2017 3.976 4.091 3.976 4.050 4,208 +0.11(+2.92%)
May 09, 2017 3.951 3.951 3.901 3.935 9,304 -0.03(-0.83%)
May 08, 2017 3.951 3.993 3.916 3.968 19,076 -0.11(-2.62%)
May 05, 2017 4.025 4.091 4.025 4.074 2,477 +0.06(+1.43%)
May 04, 2017 4.074 4.074 4.000 4.017 19,231 -0.10(-2.39%)
May 03, 2017 4.140 4.148 4.115 4.115 2,326 -0.07(-1.57%)
May 02, 2017 4.203 4.222 4.171 4.181 2,695 +0.02(+0.39%)
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.