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, 2006 7.583 7.624 6.976 7.001 281,712 -0.79(-10.11%)
Oct 30, 2006 7.583 7.837 7.583 7.788 75,639 +0.05(+0.64%)
Oct 27, 2006 7.788 7.788 7.673 7.738 65,136 -0.01(-0.11%)
Oct 26, 2006 7.591 7.845 7.591 7.747 63,832 +0.09(+1.18%)
Oct 25, 2006 7.788 7.952 7.591 7.656 108,413 -0.20(-2.51%)
Oct 24, 2006 7.788 7.861 7.665 7.853 59,838 +0.02(+0.31%)
Oct 23, 2006 7.878 7.943 7.788 7.829 79,678 -0.15(-1.85%)
Oct 20, 2006 7.954 8.099 7.812 7.976 125,543 +0.05(+0.62%)
Oct 19, 2006 7.779 8.042 7.632 7.927 116,650 +0.18(+2.33%)
Oct 18, 2006 8.033 8.033 7.747 7.747 84,709 -0.27(-3.37%)
Oct 17, 2006 8.074 8.132 7.870 8.017 95,408 -0.11(-1.41%)
Oct 16, 2006 8.181 8.197 8.074 8.132 108,742 -0.07(-0.90%)
Oct 13, 2006 8.156 8.353 8.125 8.206 167,306 +0.05(+0.60%)
Oct 12, 2006 7.992 8.238 7.952 8.156 72,820 +0.21(+2.68%)
Oct 11, 2006 8.091 8.091 7.722 7.943 265,765 -0.16(-1.92%)
Oct 10, 2006 8.156 8.279 8.013 8.099 129,393 +0.01(+0.10%)
Oct 09, 2006 8.107 8.411 7.968 8.091 319,748 -0.10(-1.20%)
Oct 06, 2006 7.747 8.279 7.706 8.189 326,677 +0.50(+6.50%)
Oct 05, 2006 7.788 7.788 7.640 7.689 58,778 -0.06(-0.74%)
Oct 04, 2006 7.615 7.779 7.542 7.747 142,617 +0.13(+1.72%)
Oct 03, 2006 7.329 7.681 7.279 7.615 77,995 +0.16(+2.09%)
Oct 02, 2006 7.640 7.722 7.402 7.460 44,705 -0.02(-0.22%)
Sep 29, 2006 7.460 7.550 7.394 7.476 46,463 -0.02(-0.22%)
Sep 28, 2006 7.419 7.492 7.394 7.492 42,099 +0.00(+0.00%)
Sep 27, 2006 7.369 7.574 7.369 7.492 46,079 +0.00(+0.00%)
Sep 26, 2006 7.296 7.517 7.050 7.492 97,202 +0.07(+0.88%)
Sep 25, 2006 7.722 7.722 7.296 7.427 106,274 -0.16(-2.05%)
Sep 22, 2006 7.755 7.829 7.558 7.583 70,866 -0.24(-3.04%)
Sep 21, 2006 7.673 7.829 7.624 7.820 56,509 +0.14(+1.81%)
Sep 20, 2006 7.624 7.697 7.525 7.681 77,209 +0.12(+1.63%)
Sep 19, 2006 7.845 7.845 7.386 7.558 163,667 -0.26(-3.35%)
Sep 18, 2006 7.632 7.919 7.509 7.820 316,637 +0.19(+2.47%)
Sep 15, 2006 7.517 7.673 7.427 7.632 180,945 +0.17(+2.31%)
Sep 14, 2006 7.476 7.583 7.394 7.460 280,471 -0.06(-0.76%)
Sep 13, 2006 7.320 7.583 7.320 7.517 430,685 +0.22(+3.03%)
Sep 12, 2006 7.083 7.533 7.083 7.296 507,091 +0.11(+1.60%)
Sep 11, 2006 7.337 7.345 7.107 7.181 152,027 -0.17(-2.34%)
Sep 08, 2006 7.233 7.378 7.230 7.353 87,279 +0.06(+0.79%)
Sep 07, 2006 7.296 7.460 7.173 7.296 293,628 -0.05(-0.67%)
Sep 06, 2006 7.624 7.624 7.345 7.345 251,019 -0.32(-4.17%)
Sep 05, 2006 7.148 7.697 7.050 7.665 549,573 +0.57(+8.09%)
Sep 01, 2006 6.837 7.124 6.722 7.091 244,812 +0.34(+4.98%)
Aug 31, 2006 6.722 6.828 6.722 6.755 42,750 -0.02(-0.24%)
Aug 30, 2006 6.763 6.804 6.730 6.771 81,482 -0.02(-0.24%)
Aug 29, 2006 6.648 6.787 6.632 6.787 49,481 +0.10(+1.47%)
Aug 28, 2006 6.484 6.689 6.460 6.689 81,587 +0.15(+2.26%)
Aug 25, 2006 6.435 6.558 6.435 6.542 52,100 +0.11(+1.66%)
Aug 24, 2006 6.312 6.476 6.312 6.435 13,838 +0.08(+1.29%)
Aug 23, 2006 6.353 6.427 6.230 6.353 60,738 -0.09(-1.40%)
Aug 22, 2006 6.574 6.574 6.328 6.443 123,382 -0.11(-1.63%)
Aug 21, 2006 6.681 6.681 6.533 6.550 12,355 -0.15(-2.20%)
Aug 18, 2006 6.427 6.697 6.427 6.697 25,688 +0.20(+3.03%)
Aug 17, 2006 6.705 6.705 6.501 6.501 23,619 -0.20(-2.94%)
Aug 16, 2006 6.705 6.705 6.476 6.697 45,966 -0.02(-0.24%)
Aug 15, 2006 6.738 6.738 6.597 6.714 62,675 +0.07(+1.11%)
Aug 14, 2006 6.738 6.853 6.550 6.640 41,487 -0.01(-0.12%)
Aug 11, 2006 6.640 6.656 6.558 6.648 14,150 +0.03(+0.50%)
Aug 10, 2006 6.656 6.656 6.386 6.615 34,525 +0.01(+0.12%)
Aug 09, 2006 6.722 6.722 6.607 6.607 42,281 -0.07(-1.10%)
Aug 08, 2006 6.599 6.722 6.599 6.681 31,380 +0.06(+0.87%)
Aug 07, 2006 6.542 6.665 6.460 6.624 30,816 +0.05(+0.75%)
Aug 04, 2006 6.632 6.632 6.525 6.574 11,359 +0.06(+0.88%)
Aug 03, 2006 6.681 6.705 6.517 6.517 14,531 -0.11(-1.73%)
Aug 02, 2006 6.460 6.697 6.460 6.632 53,962 +0.30(+4.66%)
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.