Gilat Satellite Ntwk (NQ: GILT )

7.090 USD -0.070 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.560 4.560 4.440 4.480 23,360 -0.11(-2.40%)
Oct 29, 2009 4.610 4.670 4.560 4.590 50,594 +0.07(+1.55%)
Oct 28, 2009 4.610 4.620 4.480 4.520 16,035 -0.15(-3.21%)
Oct 27, 2009 4.800 4.800 4.650 4.670 26,507 -0.13(-2.71%)
Oct 26, 2009 4.810 4.870 4.790 4.800 71,364 +0.05(+1.05%)
Oct 23, 2009 4.780 4.780 4.720 4.750 26,850 -0.02(-0.42%)
Oct 22, 2009 4.740 4.869 4.700 4.770 38,623 +0.13(+2.80%)
Oct 21, 2009 4.750 4.840 4.640 4.640 27,713 -0.12(-2.52%)
Oct 20, 2009 4.670 4.800 4.660 4.760 110,832 +0.21(+4.62%)
Oct 19, 2009 4.530 4.600 4.520 4.550 41,597 +0.05(+1.11%)
Oct 16, 2009 4.500 4.519 4.450 4.500 30,000 -0.06(-1.32%)
Oct 15, 2009 4.560 4.580 4.470 4.560 35,147 +0.02(+0.44%)
Oct 14, 2009 4.500 4.620 4.500 4.540 44,377 +0.09(+2.02%)
Oct 13, 2009 4.410 4.490 4.390 4.450 13,226 +0.10(+2.30%)
Oct 12, 2009 4.360 4.410 4.350 4.350 33,622 -0.02(-0.46%)
Oct 09, 2009 4.350 4.370 4.300 4.370 12,809 +0.03(+0.69%)
Oct 08, 2009 4.350 4.420 4.320 4.340 16,915 +0.04(+0.93%)
Oct 07, 2009 4.200 4.340 4.200 4.300 19,550 +0.11(+2.63%)
Oct 06, 2009 4.200 4.210 4.160 4.190 8,782 +0.04(+0.96%)
Oct 05, 2009 4.210 4.260 4.150 4.150 16,402 -0.10(-2.35%)
Oct 02, 2009 4.300 4.300 4.250 4.250 23,375 +0.00(+0.00%)
Oct 01, 2009 4.250 4.340 4.220 4.250 61,340 +0.04(+0.95%)
Sep 30, 2009 4.230 4.270 4.200 4.210 63,103 -0.02(-0.47%)
Sep 29, 2009 4.220 4.274 4.190 4.230 32,400 +0.09(+2.17%)
Sep 28, 2009 4.100 4.160 4.060 4.140 38,875 +0.09(+2.22%)
Sep 25, 2009 4.180 4.195 4.020 4.050 99,623 -0.13(-3.11%)
Sep 24, 2009 4.290 4.290 4.160 4.180 52,402 -0.11(-2.56%)
Sep 23, 2009 4.320 4.390 4.290 4.290 36,801 -0.07(-1.61%)
Sep 22, 2009 4.370 4.426 4.320 4.360 44,813 -0.04(-0.91%)
Sep 21, 2009 4.390 4.440 4.270 4.400 28,561 +0.00(+0.00%)
Sep 18, 2009 4.420 4.450 4.400 4.400 16,282 -0.01(-0.23%)
Sep 17, 2009 4.530 4.550 4.400 4.410 54,149 -0.09(-2.00%)
Sep 16, 2009 4.610 4.610 4.430 4.500 42,037 +0.06(+1.35%)
Sep 15, 2009 4.390 4.500 4.390 4.440 49,995 +0.04(+0.91%)
Sep 14, 2009 4.410 4.480 4.320 4.400 67,991 -0.21(-4.56%)
Sep 11, 2009 4.550 4.650 4.510 4.610 30,740 +0.05(+1.10%)
Sep 10, 2009 4.670 4.690 4.510 4.560 57,017 -0.11(-2.36%)
Sep 09, 2009 4.680 4.750 4.559 4.670 42,961 +0.03(+0.65%)
Sep 08, 2009 4.670 4.680 4.540 4.640 48,147 +0.00(+0.00%)
Sep 04, 2009 4.600 4.650 4.530 4.640 18,348 +0.10(+2.20%)
Sep 03, 2009 4.410 4.550 4.410 4.540 27,961 +0.21(+4.85%)
Sep 02, 2009 4.270 4.390 4.250 4.330 37,309 +0.12(+2.85%)
Sep 01, 2009 4.330 4.390 4.210 4.210 45,536 -0.04(-0.94%)
Aug 31, 2009 4.150 4.250 4.150 4.250 35,032 +0.07(+1.67%)
Aug 28, 2009 4.280 4.280 4.140 4.180 15,743 -0.03(-0.71%)
Aug 27, 2009 4.140 4.293 4.120 4.210 9,517 +0.10(+2.43%)
Aug 26, 2009 4.160 4.320 4.100 4.110 42,689 +0.01(+0.24%)
Aug 25, 2009 4.120 4.340 4.100 4.100 13,090 +0.04(+0.99%)
Aug 24, 2009 4.130 4.170 4.060 4.060 54,229 -0.17(-4.02%)
Aug 21, 2009 4.220 4.252 4.200 4.230 79,946 +0.03(+0.71%)
Aug 20, 2009 4.200 4.300 4.180 4.200 46,908 +0.01(+0.24%)
Aug 19, 2009 4.120 4.220 4.120 4.190 15,811 -0.01(-0.24%)
Aug 18, 2009 4.220 4.240 4.180 4.200 47,900 +0.11(+2.69%)
Aug 17, 2009 4.260 4.260 4.070 4.090 20,066 -0.16(-3.76%)
Aug 14, 2009 4.240 4.300 4.210 4.250 28,459 +0.00(+0.00%)
Aug 13, 2009 4.300 4.340 4.210 4.250 15,425 -0.05(-1.16%)
Aug 12, 2009 4.370 4.370 4.220 4.300 36,309 -0.13(-2.93%)
Aug 11, 2009 4.570 4.570 4.360 4.430 49,229 -0.24(-5.05%)
Aug 10, 2009 4.810 4.810 4.570 4.665 15,475 -0.15(-3.21%)
Aug 07, 2009 4.790 4.850 4.720 4.820 38,404 +0.10(+2.12%)
Aug 06, 2009 4.820 4.820 4.700 4.720 13,443 -0.08(-1.67%)
Aug 05, 2009 4.900 4.900 4.620 4.800 15,297 -0.07(-1.44%)
Aug 04, 2009 4.800 4.880 4.730 4.870 43,490 -0.11(-2.21%)
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.