Gilat Satellite Ntwk (NQ: GILT )

8.400 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.856 4.890 4.850 4.880 9,993 +0.02(+0.41%)
Jul 30, 2009 4.840 4.900 4.840 4.860 6,116 +0.03(+0.66%)
Jul 29, 2009 4.930 4.970 4.828 4.828 7,849 -0.06(-1.26%)
Jul 28, 2009 4.960 4.990 4.850 4.890 12,657 -0.00(-0.00%)
Jul 27, 2009 4.840 4.920 4.800 4.890 73,618 +0.34(+7.47%)
Jul 24, 2009 4.490 4.550 4.480 4.550 7,951 +0.06(+1.34%)
Jul 23, 2009 4.550 4.690 4.450 4.490 26,235 -0.06(-1.32%)
Jul 22, 2009 4.630 4.690 4.510 4.550 12,246 -0.13(-2.78%)
Jul 21, 2009 4.700 4.700 4.620 4.680 9,288 +0.03(+0.65%)
Jul 20, 2009 4.500 4.650 4.500 4.650 60,361 +0.10(+2.20%)
Jul 17, 2009 4.440 4.570 4.440 4.550 22,610 +0.07(+1.56%)
Jul 16, 2009 4.470 4.520 4.410 4.480 13,398 -0.02(-0.44%)
Jul 15, 2009 4.500 4.530 4.350 4.500 43,676 +0.20(+4.65%)
Jul 14, 2009 4.270 4.350 4.260 4.300 16,593 +0.00(+0.00%)
Jul 13, 2009 4.200 4.320 4.120 4.300 20,935 +0.05(+1.18%)
Jul 10, 2009 4.220 4.260 4.130 4.250 53,179 +0.03(+0.71%)
Jul 09, 2009 4.210 4.260 4.160 4.220 84,905 -0.16(-3.65%)
Jul 08, 2009 4.530 4.530 4.160 4.380 47,555 -0.16(-3.52%)
Jul 07, 2009 4.740 4.742 4.540 4.540 34,962 -0.22(-4.62%)
Jul 06, 2009 4.870 4.870 4.630 4.760 53,120 -0.09(-1.86%)
Jul 02, 2009 4.880 4.990 4.760 4.850 56,239 +0.01(+0.21%)
Jul 01, 2009 4.720 4.970 4.700 4.840 169,594 +0.40(+9.01%)
Jun 30, 2009 4.532 4.580 4.370 4.440 37,970 -0.09(-1.99%)
Jun 29, 2009 4.280 4.580 4.230 4.530 119,084 +0.42(+10.22%)
Jun 26, 2009 4.110 4.110 4.070 4.110 28,701 -0.02(-0.48%)
Jun 25, 2009 4.240 4.260 4.110 4.130 23,077 -0.03(-0.72%)
Jun 24, 2009 4.050 4.160 4.000 4.160 34,998 +0.13(+3.23%)
Jun 23, 2009 4.160 4.210 3.800 4.030 77,411 -0.05(-1.23%)
Jun 22, 2009 4.000 4.080 3.920 4.080 101,341 +0.18(+4.62%)
Jun 19, 2009 3.900 3.917 3.870 3.900 8,709 +0.03(+0.78%)
Jun 18, 2009 3.920 3.950 3.810 3.870 15,574 +0.01(+0.26%)
Jun 17, 2009 3.810 3.910 3.800 3.860 18,624 +0.02(+0.52%)
Jun 16, 2009 3.930 3.930 3.800 3.840 21,059 +0.09(+2.40%)
Jun 15, 2009 3.800 3.830 3.730 3.750 40,222 -0.02(-0.53%)
Jun 12, 2009 3.720 3.770 3.660 3.770 111,296 +0.03(+0.80%)
Jun 11, 2009 3.780 3.830 3.740 3.740 37,020 -0.06(-1.58%)
Jun 10, 2009 4.000 4.040 3.730 3.800 225,095 -0.10(-2.56%)
Jun 09, 2009 3.800 3.930 3.750 3.900 147,741 +0.37(+10.48%)
Jun 08, 2009 3.540 3.640 3.457 3.530 63,548 -0.13(-3.55%)
Jun 05, 2009 3.700 3.700 3.622 3.660 9,486 +0.01(+0.27%)
Jun 04, 2009 3.700 3.700 3.500 3.650 11,143 -0.05(-1.35%)
Jun 03, 2009 3.710 3.740 3.580 3.700 25,516 -0.01(-0.27%)
Jun 02, 2009 3.640 3.710 3.600 3.710 43,176 +0.07(+1.92%)
Jun 01, 2009 3.440 3.640 3.410 3.640 293,484 +0.19(+5.51%)
May 29, 2009 3.295 3.500 3.250 3.450 38,323 +0.10(+2.99%)
May 28, 2009 3.310 3.350 3.300 3.350 15,960 -0.02(-0.59%)
May 27, 2009 3.270 3.400 3.270 3.370 21,326 +0.17(+5.31%)
May 26, 2009 3.250 3.380 3.200 3.200 70,452 -0.26(-7.51%)
May 22, 2009 3.390 3.460 3.380 3.460 22,179 +0.04(+1.17%)
May 21, 2009 3.500 3.530 3.330 3.420 85,397 +0.00(+0.00%)
May 20, 2009 3.450 3.500 3.410 3.420 24,295 +0.01(+0.29%)
May 19, 2009 3.390 3.420 3.270 3.410 33,675 +0.10(+3.02%)
May 18, 2009 3.310 3.390 3.250 3.310 22,670 -0.01(-0.30%)
May 15, 2009 3.450 3.450 3.320 3.320 13,340 -0.11(-3.21%)
May 14, 2009 3.400 3.496 3.360 3.430 11,448 +0.03(+0.85%)
May 13, 2009 3.550 3.550 3.400 3.401 22,096 -0.15(-4.19%)
May 12, 2009 3.620 3.620 3.540 3.550 32,275 -0.09(-2.47%)
May 11, 2009 3.780 3.780 3.560 3.640 30,518 -0.11(-2.93%)
May 08, 2009 3.610 3.780 3.600 3.750 74,984 +0.11(+3.02%)
May 07, 2009 3.620 3.640 3.550 3.640 32,814 +0.11(+3.12%)
May 06, 2009 3.350 3.600 3.350 3.530 220,125 -0.02(-0.56%)
May 05, 2009 3.700 3.700 3.550 3.550 177,631 -0.13(-3.53%)
May 04, 2009 3.719 3.720 3.620 3.680 24,149 -0.04(-1.21%)
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.