Gilat Satellite Ntwk (NQ: GILT )

8.650 USD +0.250 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.030 4.030 3.920 3.980 7,425 -0.02(-0.50%)
Sep 27, 2012 3.960 4.070 3.930 4.000 17,295 +0.05(+1.27%)
Sep 26, 2012 3.990 3.990 3.900 3.950 12,026 -0.05(-1.25%)
Sep 25, 2012 3.990 4.000 3.990 4.000 31,396 +0.01(+0.25%)
Sep 24, 2012 4.000 4.040 3.950 3.990 17,244 +0.01(+0.25%)
Sep 21, 2012 4.000 4.000 3.950 3.980 15,346 +0.02(+0.50%)
Sep 20, 2012 3.950 4.000 3.900 3.960 21,300 -0.01(-0.25%)
Sep 19, 2012 3.900 3.980 3.900 3.970 14,256 -0.07(-1.73%)
Sep 18, 2012 3.970 4.060 3.950 4.040 20,948 +0.09(+2.28%)
Sep 17, 2012 3.910 3.950 3.890 3.950 17,487 +0.04(+1.02%)
Sep 14, 2012 4.080 4.080 3.850 3.910 83,504 -0.17(-4.17%)
Sep 13, 2012 3.900 4.088 3.890 4.080 70,368 +0.13(+3.29%)
Sep 12, 2012 3.970 3.990 3.930 3.950 73,611 +0.06(+1.54%)
Sep 11, 2012 3.780 3.930 3.738 3.890 92,366 +0.15(+4.01%)
Sep 10, 2012 3.510 3.780 3.510 3.740 200,347 +0.39(+11.64%)
Sep 07, 2012 3.230 3.370 3.219 3.350 123,144 +0.14(+4.36%)
Sep 06, 2012 3.160 3.240 3.110 3.210 48,655 +0.15(+4.90%)
Sep 05, 2012 3.070 3.190 3.060 3.060 37,941 -0.08(-2.55%)
Sep 04, 2012 3.200 3.200 3.060 3.140 30,898 -0.04(-1.26%)
Aug 31, 2012 3.170 3.180 3.100 3.180 20,408 +0.00(+0.00%)
Aug 30, 2012 3.140 3.211 3.130 3.180 24,259 -0.03(-0.93%)
Aug 29, 2012 3.200 3.270 3.200 3.210 2,186 -0.04(-1.23%)
Aug 27, 2012 3.310 3.310 3.200 3.250 65,608 -0.10(-2.99%)
Aug 24, 2012 3.370 3.400 3.350 3.350 8,386 -0.04(-1.18%)
Aug 23, 2012 3.320 3.430 3.230 3.390 58,705 +0.10(+3.04%)
Aug 22, 2012 3.220 3.300 3.220 3.290 26,576 +0.08(+2.49%)
Aug 21, 2012 3.200 3.240 3.100 3.210 47,531 +0.05(+1.58%)
Aug 20, 2012 3.020 3.160 3.020 3.160 38,760 +0.15(+4.98%)
Aug 17, 2012 2.900 3.010 2.900 3.010 40,035 +0.01(+0.33%)
Aug 16, 2012 2.930 3.000 2.930 3.000 31,706 +0.15(+5.26%)
Aug 15, 2012 2.750 2.890 2.730 2.850 50,295 +0.19(+7.14%)
Aug 14, 2012 2.870 2.870 2.650 2.660 25,293 +0.00(+0.00%)
Aug 13, 2012 2.850 2.850 2.620 2.660 26,311 -0.06(-2.21%)
Aug 10, 2012 2.650 2.730 2.650 2.720 13,433 +0.09(+3.43%)
Aug 09, 2012 2.660 2.710 2.630 2.630 13,263 -0.03(-1.13%)
Aug 08, 2012 2.549 2.710 2.549 2.660 33,473 +0.18(+7.26%)
Aug 07, 2012 2.410 2.580 2.410 2.480 23,161 +0.10(+4.20%)
Aug 06, 2012 2.470 2.470 2.310 2.380 14,274 -0.06(-2.46%)
Aug 03, 2012 2.450 2.450 2.370 2.440 4,625 +0.09(+3.83%)
Aug 02, 2012 2.450 2.450 2.350 2.350 12,749 -0.09(-3.69%)
Aug 01, 2012 2.510 2.610 2.350 2.440 19,763 -0.09(-3.56%)
Jul 31, 2012 2.610 2.610 2.520 2.530 9,190 -0.10(-3.80%)
Jul 30, 2012 2.600 2.700 2.600 2.630 3,413 +0.02(+0.77%)
Jul 27, 2012 2.550 2.630 2.530 2.610 11,348 +0.06(+2.35%)
Jul 26, 2012 2.610 2.650 2.500 2.550 16,303 -0.06(-2.30%)
Jul 25, 2012 2.580 2.630 2.560 2.610 8,491 -0.02(-0.76%)
Jul 24, 2012 2.600 2.650 2.570 2.630 19,684 -0.10(-3.66%)
Jul 23, 2012 2.790 2.790 2.700 2.730 54,564 -0.10(-3.53%)
Jul 20, 2012 2.720 2.870 2.710 2.830 47,619 +0.09(+3.28%)
Jul 19, 2012 2.900 3.160 2.720 2.740 84,359 -0.18(-6.16%)
Jul 18, 2012 2.960 2.990 2.901 2.920 29,016 -0.06(-2.01%)
Jul 17, 2012 2.990 3.000 2.960 2.980 3,749 -0.02(-0.67%)
Jul 16, 2012 3.020 3.030 2.961 3.000 46,704 -0.04(-1.32%)
Jul 13, 2012 3.050 3.080 3.030 3.040 28,039 -0.04(-1.30%)
Jul 12, 2012 3.064 3.080 3.060 3.080 1,971 +0.01(+0.33%)
Jul 11, 2012 3.100 3.110 3.050 3.070 20,448 +0.01(+0.33%)
Jul 10, 2012 3.070 3.090 3.060 3.060 28,170 -0.01(-0.33%)
Jul 09, 2012 3.100 3.100 3.070 3.070 13,001 -0.03(-0.97%)
Jul 06, 2012 3.120 3.120 3.100 3.100 15,820 -0.02(-0.64%)
Jul 05, 2012 3.150 3.150 3.090 3.120 7,760 -0.03(-0.95%)
Jul 03, 2012 3.140 3.156 3.120 3.150 58,100 +0.00(+0.00%)
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.