Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.050 4.074 4.009 4.009 26,581 -0.09(-2.20%)
Sep 29, 2014 4.172 4.172 4.050 4.099 14,088 -0.09(-2.15%)
Sep 26, 2014 4.058 4.197 4.009 4.189 46,396 +0.19(+4.71%)
Sep 25, 2014 3.943 4.000 3.943 4.000 8,649 -0.02(-0.61%)
Sep 24, 2014 4.017 4.041 3.976 4.025 16,114 -0.01(-0.20%)
Sep 23, 2014 4.033 4.082 4.033 4.033 14,278 +0.02(+0.41%)
Sep 22, 2014 4.058 4.066 3.951 4.017 55,552 +0.01(+0.20%)
Sep 19, 2014 4.033 4.041 3.976 4.009 65,265 +0.07(+1.66%)
Sep 18, 2014 4.131 4.205 3.935 3.943 80,991 -0.07(-1.64%)
Sep 17, 2014 4.009 4.066 3.935 4.009 91,727 +0.08(+2.09%)
Sep 16, 2014 3.853 3.927 3.853 3.926 13,654 +0.11(+3.01%)
Sep 15, 2014 3.853 3.877 3.812 3.812 6,525 -0.07(-1.90%)
Sep 12, 2014 3.877 3.894 3.877 3.886 1,646 +0.03(+0.85%)
Sep 11, 2014 3.902 3.909 3.804 3.853 17,636 -0.07(-1.88%)
Sep 10, 2014 3.845 3.935 3.935 3.926 7,970 -0.01(-0.21%)
Sep 09, 2014 3.935 3.935 3.886 3.935 11,443 +0.01(+0.16%)
Sep 08, 2014 3.927 3.943 3.910 3.928 9,046 -0.01(-0.16%)
Sep 05, 2014 3.912 3.943 3.894 3.935 10,615 +0.00(+0.08%)
Sep 04, 2014 3.944 3.951 3.912 3.931 4,163 -0.00(-0.08%)
Sep 03, 2014 3.968 3.980 3.910 3.935 20,678 +0.01(+0.21%)
Sep 02, 2014 3.943 3.943 3.919 3.927 71,212 +0.05(+1.27%)
Aug 29, 2014 3.845 3.877 3.877 3.877 7,807 +0.02(+0.42%)
Aug 28, 2014 3.877 3.910 3.861 3.861 4,832 -0.03(-0.84%)
Aug 27, 2014 3.935 3.959 3.877 3.894 40,642 -0.01(-0.21%)
Aug 26, 2014 3.861 3.910 3.845 3.902 16,163 +0.15(+3.93%)
Aug 25, 2014 3.795 3.804 3.730 3.754 35,666 -0.13(-3.38%)
Aug 22, 2014 3.831 3.918 3.779 3.886 11,412 +0.03(+0.85%)
Aug 21, 2014 3.861 3.910 3.853 3.853 11,820 +0.02(+0.43%)
Aug 20, 2014 3.836 3.836 3.812 3.836 9,221 +0.02(+0.64%)
Aug 19, 2014 3.836 3.836 3.797 3.812 5,918 +0.01(+0.22%)
Aug 18, 2014 3.836 3.836 3.779 3.804 17,778 +0.03(+0.87%)
Aug 15, 2014 3.861 3.886 3.771 3.771 2,394 -0.11(-2.95%)
Aug 14, 2014 3.886 3.886 3.869 3.886 3,060 +0.00(+0.00%)
Aug 13, 2014 3.787 3.910 3.763 3.886 29,428 +0.07(+1.72%)
Aug 12, 2014 3.787 3.845 3.779 3.820 11,426 -0.03(-0.85%)
Aug 11, 2014 3.812 3.935 3.746 3.853 50,604 +0.08(+2.17%)
Aug 08, 2014 3.820 3.836 3.754 3.771 13,148 -0.07(-1.71%)
Aug 07, 2014 3.771 3.853 3.763 3.836 9,272 -0.03(-0.85%)
Aug 06, 2014 3.795 3.894 3.795 3.869 7,147 -0.01(-0.21%)
Aug 05, 2014 3.918 3.927 3.869 3.877 3,704 +0.10(+2.58%)
Aug 04, 2014 3.787 3.861 3.763 3.780 6,624 -0.09(-2.31%)
Aug 01, 2014 3.804 3.869 3.804 3.869 1,189 +0.06(+1.51%)
Jul 31, 2014 3.795 3.812 3.771 3.812 6,926 -0.11(-2.92%)
Jul 30, 2014 3.820 3.968 3.795 3.927 32,301 +0.07(+1.91%)
Jul 29, 2014 3.763 3.877 3.763 3.853 16,812 +0.00(+0.00%)
Jul 28, 2014 3.812 3.894 3.812 3.853 9,471 +0.03(+0.86%)
Jul 25, 2014 3.804 3.861 3.738 3.820 23,978 -0.03(-0.85%)
Jul 24, 2014 3.804 3.853 3.804 3.853 1,817 +0.03(+0.86%)
Jul 23, 2014 3.828 3.927 3.754 3.820 60,423 +0.01(+0.22%)
Jul 22, 2014 3.845 3.935 3.763 3.812 115,380 -0.05(-1.40%)
Jul 21, 2014 3.869 3.910 3.836 3.866 15,051 -0.07(-1.71%)
Jul 18, 2014 3.915 3.968 3.902 3.933 3,995 +0.03(+0.80%)
Jul 17, 2014 3.984 3.992 3.869 3.902 20,685 -0.09(-2.26%)
Jul 16, 2014 3.935 4.000 3.935 3.992 9,444 +0.07(+1.67%)
Jul 15, 2014 3.902 3.943 3.877 3.927 5,604 +0.07(+1.92%)
Jul 14, 2014 3.869 3.902 3.828 3.853 13,069 +0.06(+1.62%)
Jul 11, 2014 3.787 3.894 3.787 3.791 5,649 -0.04(-0.96%)
Jul 10, 2014 3.861 3.861 3.705 3.828 13,678 -0.02(-0.64%)
Jul 09, 2014 3.787 3.853 3.697 3.853 28,064 +0.07(+1.92%)
Jul 08, 2014 3.771 3.812 3.771 3.780 15,207 -0.06(-1.47%)
Jul 07, 2014 3.861 3.910 3.831 3.836 6,817 -0.13(-3.21%)
Jul 03, 2014 3.886 3.963 3.963 3.963 21,714 +0.09(+2.44%)
Jul 02, 2014 3.828 3.910 3.828 3.869 38,907 +0.02(+0.43%)
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.