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, 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%)
Aug 01, 2008 8.919 8.976 8.878 8.976 159,167 +0.07(+0.83%)
Jul 31, 2008 8.878 8.911 8.870 8.902 137,665 +0.00(+0.00%)
Jul 30, 2008 8.886 8.935 8.861 8.902 135,809 +0.02(+0.18%)
Jul 29, 2008 8.886 8.943 8.861 8.886 104,909 -0.02(-0.28%)
Jul 28, 2008 8.952 8.952 8.870 8.911 133,740 -0.02(-0.28%)
Jul 25, 2008 8.952 8.968 8.919 8.935 87,677 +0.01(+0.09%)
Jul 24, 2008 8.943 8.968 8.927 8.927 85,279 -0.02(-0.18%)
Jul 23, 2008 8.976 8.993 8.943 8.943 68,536 -0.05(-0.55%)
Jul 22, 2008 9.001 9.001 8.935 8.993 138,635 +0.00(+0.00%)
Jul 21, 2008 8.935 8.993 8.886 8.993 229,390 +0.06(+0.64%)
Jul 18, 2008 8.976 8.976 8.911 8.935 32,735 -0.02(-0.27%)
Jul 17, 2008 8.976 8.976 8.938 8.960 48,982 +0.01(+0.09%)
Jul 16, 2008 8.902 8.960 8.861 8.952 80,026 +0.09(+1.02%)
Jul 15, 2008 8.935 8.968 8.853 8.861 58,751 +0.00(+0.00%)
Jul 14, 2008 8.886 8.935 8.853 8.861 105,829 +0.01(+0.09%)
Jul 11, 2008 8.870 8.894 8.853 8.853 232,135 -0.04(-0.46%)
Jul 10, 2008 8.935 8.935 8.870 8.894 238,221 -0.07(-0.73%)
Jul 09, 2008 8.911 8.968 8.911 8.960 247,220 +0.09(+1.02%)
Jul 08, 2008 8.861 8.894 8.853 8.870 220,304 -0.03(-0.37%)
Jul 07, 2008 8.927 8.935 8.894 8.902 290,127 -0.05(-0.55%)
Jul 04, 2008 8.943 8.976 8.878 8.952 241,603 +0.00(+0.00%)
Jul 03, 2008 8.943 8.976 8.878 8.952 241,603 +0.02(+0.28%)
Jul 02, 2008 8.935 8.952 8.919 8.927 199,352 +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.