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 (%)
Oct 31, 2008 2.467 2.582 2.377 2.558 254,090 +0.04(+1.63%)
Oct 30, 2008 2.631 2.631 2.492 2.517 229,039 -0.03(-1.29%)
Oct 29, 2008 2.705 2.705 2.508 2.549 212,055 -0.22(-7.99%)
Oct 28, 2008 2.779 2.787 2.599 2.771 315,434 +0.12(+4.64%)
Oct 27, 2008 2.795 2.828 2.615 2.648 207,542 -0.09(-3.29%)
Oct 24, 2008 2.787 2.787 2.722 2.738 77,693 -0.09(-3.19%)
Oct 23, 2008 2.959 3.025 2.763 2.828 171,085 -0.11(-3.90%)
Oct 22, 2008 3.246 3.246 2.935 2.943 86,674 -0.32(-9.80%)
Oct 21, 2008 3.230 3.328 3.181 3.263 63,239 -0.07(-1.97%)
Oct 20, 2008 3.287 3.345 3.205 3.328 32,962 +0.11(+3.57%)
Oct 17, 2008 3.082 3.254 3.049 3.213 192,882 +0.05(+1.55%)
Oct 16, 2008 3.066 3.164 3.017 3.164 136,313 +0.20(+6.63%)
Oct 15, 2008 3.279 3.279 2.926 2.967 141,254 -0.35(-10.62%)
Oct 14, 2008 3.582 3.607 3.222 3.320 133,267 -0.11(-3.11%)
Oct 13, 2008 3.222 3.443 3.222 3.427 240,199 +0.37(+12.06%)
Oct 10, 2008 3.049 3.140 2.795 3.058 513,361 -0.14(-4.36%)
Oct 09, 2008 3.369 3.484 3.156 3.197 250,495 -0.07(-2.01%)
Oct 08, 2008 3.492 3.549 3.230 3.263 704,919 -0.22(-6.35%)
Oct 07, 2008 3.918 4.041 3.484 3.484 295,031 -0.36(-9.38%)
Oct 06, 2008 4.230 4.279 3.615 3.845 337,181 -0.49(-11.34%)
Oct 03, 2008 4.345 4.623 4.336 4.336 172,538 -0.10(-2.22%)
Oct 02, 2008 4.714 4.746 4.418 4.435 424,205 -0.31(-6.56%)
Oct 01, 2008 4.779 4.836 4.681 4.746 168,448 -0.02(-0.34%)
Sep 30, 2008 4.558 4.910 4.558 4.763 234,695 +0.30(+6.61%)
Sep 29, 2008 4.910 4.918 4.394 4.468 205,288 -0.52(-10.36%)
Sep 26, 2008 4.877 5.041 4.795 4.984 141,501 +0.06(+1.16%)
Sep 25, 2008 4.869 5.058 4.869 4.927 124,018 +0.04(+0.84%)
Sep 24, 2008 4.877 5.164 4.804 4.886 182,236 +0.03(+0.68%)
Sep 23, 2008 5.214 5.320 4.722 4.853 311,037 -0.28(-5.43%)
Sep 22, 2008 5.492 5.492 5.099 5.132 167,030 -0.01(-0.16%)
Sep 19, 2008 5.246 5.255 5.009 5.140 257,144 +0.22(+4.50%)
Sep 18, 2008 5.074 5.304 4.509 4.918 474,035 -0.17(-3.38%)
Sep 17, 2008 5.205 5.509 5.000 5.091 297,298 -0.34(-6.19%)
Sep 16, 2008 5.345 5.500 4.992 5.427 316,113 -0.16(-2.93%)
Sep 15, 2008 6.140 6.140 5.558 5.591 279,919 -0.75(-11.77%)
Sep 12, 2008 6.230 6.386 6.156 6.337 100,327 +0.06(+0.91%)
Sep 11, 2008 6.132 6.353 6.025 6.279 445,446 +0.09(+1.46%)
Sep 10, 2008 6.230 6.361 6.189 6.189 313,043 -0.04(-0.66%)
Sep 09, 2008 6.427 6.435 6.230 6.230 204,822 -0.20(-3.06%)
Sep 08, 2008 6.525 6.583 6.386 6.427 137,287 -0.05(-0.76%)
Sep 05, 2008 6.566 6.566 6.460 6.476 176,601 -0.12(-1.86%)
Sep 04, 2008 6.796 6.804 6.558 6.599 233,933 -0.12(-1.83%)
Sep 03, 2008 6.845 6.927 6.665 6.722 469,358 +0.07(+1.11%)
Sep 02, 2008 6.558 6.656 6.369 6.648 834,160 +0.46(+7.42%)
Aug 29, 2008 6.566 6.615 6.107 6.189 934,568 -0.35(-5.39%)
Aug 28, 2008 6.394 6.558 6.328 6.542 308,673 +0.09(+1.40%)
Aug 27, 2008 6.460 6.558 6.386 6.451 748,283 -0.07(-1.13%)
Aug 26, 2008 6.451 6.656 6.451 6.525 1,383,910 -0.04(-0.62%)
Aug 25, 2008 6.148 6.599 6.148 6.566 3,471,588 -0.52(-7.29%)
Aug 22, 2008 7.337 7.369 6.951 7.083 293,245 -0.21(-2.92%)
Aug 21, 2008 7.238 7.345 7.173 7.296 252,187 +0.16(+2.30%)
Aug 20, 2008 7.033 7.230 6.984 7.132 407,404 +0.13(+1.87%)
Aug 19, 2008 7.238 7.255 6.845 7.001 344,610 -0.25(-3.50%)
Aug 18, 2008 7.525 7.525 7.222 7.255 435,096 -0.24(-3.17%)
Aug 15, 2008 7.419 7.574 7.386 7.492 131,943 +0.04(+0.55%)
Aug 14, 2008 7.460 7.870 7.214 7.451 1,531,012 -0.02(-0.33%)
Aug 13, 2008 8.976 9.017 7.304 7.476 1,728,235 -1.52(-16.94%)
Aug 12, 2008 9.042 9.050 8.993 9.001 424,860 -0.04(-0.45%)
Aug 11, 2008 9.091 9.132 9.042 9.042 918,537 -0.10(-1.08%)
Aug 08, 2008 9.124 9.181 9.107 9.140 132,863 +0.02(+0.18%)
Aug 07, 2008 9.058 9.165 9.058 9.124 423,541 -0.01(-0.09%)
Aug 06, 2008 9.099 9.157 9.017 9.132 641,834 +0.00(+0.00%)
Aug 05, 2008 9.009 9.181 9.009 9.132 813,018 +0.02(+0.27%)
Aug 04, 2008 8.927 9.165 8.886 9.107 931,676 +0.13(+1.46%)
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.