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 (%)
Jan 31, 2012 3.279 3.345 3.279 3.320 49,326 +0.04(+1.25%)
Jan 30, 2012 3.238 3.312 3.238 3.279 47,417 -0.01(-0.25%)
Jan 27, 2012 3.295 3.320 3.279 3.287 28,286 -0.01(-0.25%)
Jan 26, 2012 3.287 3.345 3.263 3.295 23,395 +0.01(+0.25%)
Jan 25, 2012 3.312 3.345 3.279 3.287 45,106 -0.02(-0.74%)
Jan 24, 2012 3.336 3.350 3.279 3.312 25,503 +0.00(+0.00%)
Jan 23, 2012 3.361 3.369 3.279 3.312 44,814 -0.08(-2.42%)
Jan 20, 2012 3.394 3.418 3.345 3.394 31,690 +0.02(+0.49%)
Jan 19, 2012 3.402 3.443 3.369 3.377 58,817 -0.05(-1.44%)
Jan 18, 2012 3.402 3.435 3.337 3.427 49,592 -0.02(-0.48%)
Jan 17, 2012 3.492 3.492 3.427 3.443 35,914 +0.04(+1.20%)
Jan 13, 2012 3.402 3.418 3.384 3.402 18,543 -0.02(-0.48%)
Jan 12, 2012 3.361 3.460 3.320 3.418 38,190 +0.10(+2.96%)
Jan 11, 2012 3.369 3.369 3.304 3.320 56,407 -0.03(-0.98%)
Jan 10, 2012 3.320 3.402 3.312 3.353 57,282 +0.07(+2.00%)
Jan 09, 2012 3.287 3.320 3.279 3.287 85,829 +0.00(+0.00%)
Jan 06, 2012 3.345 3.410 3.271 3.287 76,184 -0.07(-1.96%)
Jan 05, 2012 3.279 3.386 3.271 3.353 123,586 +0.07(+2.00%)
Jan 04, 2012 3.345 3.549 3.287 3.287 512,138 +0.05(+1.52%)
Dec 30, 2011 3.238 3.279 3.222 3.238 46,822 +0.00(+0.00%)
Dec 29, 2011 3.197 3.279 3.197 3.238 48,967 +0.00(+0.00%)
Dec 28, 2011 3.230 3.246 3.213 3.238 46,269 -0.02(-0.50%)
Dec 27, 2011 3.279 3.279 3.207 3.254 41,772 +0.00(+0.00%)
Dec 23, 2011 3.279 3.279 3.222 3.254 52,423 +0.02(+0.51%)
Dec 21, 2011 3.312 3.330 3.213 3.238 39,646 -0.06(-1.74%)
Dec 20, 2011 3.156 3.566 3.148 3.295 172,352 +0.22(+7.20%)
Dec 19, 2011 3.172 3.172 3.074 3.074 61,675 -0.07(-2.09%)
Dec 16, 2011 3.156 3.213 3.090 3.140 34,939 -0.02(-0.52%)
Dec 15, 2011 3.222 3.230 3.148 3.156 40,717 -0.04(-1.28%)
Dec 14, 2011 3.271 3.271 3.156 3.197 39,552 -0.04(-1.27%)
Dec 13, 2011 3.263 3.320 3.213 3.238 54,443 -0.02(-0.75%)
Dec 12, 2011 3.279 3.279 3.189 3.263 50,347 -0.04(-1.24%)
Dec 09, 2011 3.295 3.468 3.254 3.304 66,104 +0.04(+1.26%)
Dec 08, 2011 3.279 3.330 3.148 3.263 95,970 -0.02(-0.75%)
Dec 07, 2011 3.246 3.418 3.148 3.287 103,639 -0.01(-0.25%)
Dec 06, 2011 3.205 3.457 3.140 3.295 73,575 +0.06(+1.77%)
Dec 05, 2011 3.254 3.312 3.222 3.238 193,502 +0.12(+3.81%)
Dec 02, 2011 3.115 3.164 3.074 3.119 92,364 +0.06(+2.01%)
Dec 01, 2011 2.992 3.136 2.992 3.058 69,874 +0.07(+2.19%)
Nov 30, 2011 2.943 3.000 2.918 2.992 68,116 +0.20(+7.35%)
Nov 29, 2011 2.910 2.910 2.754 2.787 47,956 -0.11(-3.96%)
Nov 28, 2011 2.877 2.935 2.861 2.902 60,899 +0.22(+8.26%)
Nov 25, 2011 2.697 2.697 2.664 2.681 34,157 -0.02(-0.91%)
Nov 23, 2011 2.828 2.828 2.648 2.705 65,005 -0.14(-4.90%)
Nov 22, 2011 2.902 2.918 2.820 2.845 38,416 -0.07(-2.53%)
Nov 21, 2011 2.984 3.017 2.845 2.918 34,676 -0.10(-3.26%)
Nov 18, 2011 3.074 3.123 2.951 3.017 68,383 -0.03(-1.08%)
Nov 17, 2011 3.090 3.107 3.041 3.049 43,610 -0.02(-0.80%)
Nov 16, 2011 3.271 3.271 3.049 3.074 41,553 -0.05(-1.57%)
Nov 15, 2011 3.131 3.164 3.093 3.123 64,611 +0.00(+0.00%)
Nov 14, 2011 3.156 3.164 3.090 3.123 46,984 +0.07(+2.42%)
Nov 11, 2011 3.058 3.230 3.000 3.049 97,600 +0.04(+1.36%)
Nov 10, 2011 3.033 3.033 2.967 3.008 47,417 +0.04(+1.38%)
Nov 09, 2011 3.017 3.033 2.951 2.967 49,893 -0.10(-3.21%)
Nov 08, 2011 3.090 3.090 3.049 3.066 58,250 +0.01(+0.27%)
Nov 07, 2011 3.058 3.082 3.000 3.058 28,879 -0.03(-1.06%)
Nov 04, 2011 3.090 3.107 3.058 3.090 22,325 -0.02(-0.79%)
Nov 03, 2011 3.107 3.140 3.082 3.115 35,867 +0.06(+1.88%)
Nov 02, 2011 3.099 3.131 3.049 3.058 42,181 +0.02(+0.54%)
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.