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 (%)
Jan 30, 2009 2.549 2.615 2.508 2.574 329,682 +0.06(+2.28%)
Jan 29, 2009 2.558 2.582 2.517 2.517 115,155 -0.08(-3.15%)
Jan 28, 2009 2.541 2.623 2.476 2.599 303,218 +0.15(+6.02%)
Jan 27, 2009 2.377 2.484 2.303 2.451 215,611 +0.03(+1.36%)
Jan 26, 2009 2.410 2.435 2.394 2.418 142,284 +0.05(+2.08%)
Jan 23, 2009 2.312 2.377 2.295 2.369 70,280 +0.00(+0.00%)
Jan 22, 2009 2.402 2.402 2.295 2.369 32,709 -0.02(-1.03%)
Jan 21, 2009 2.287 2.435 2.287 2.394 57,823 +0.11(+5.04%)
Jan 20, 2009 2.336 2.385 2.246 2.279 43,929 -0.12(-5.12%)
Jan 16, 2009 2.344 2.402 2.295 2.402 134,427 +0.09(+3.90%)
Jan 15, 2009 2.361 2.377 2.279 2.312 96,910 -0.09(-3.75%)
Jan 14, 2009 2.410 2.410 2.344 2.402 91,897 +0.00(+0.00%)
Jan 13, 2009 2.394 2.459 2.336 2.402 202,572 +0.05(+2.09%)
Jan 12, 2009 2.451 2.451 2.336 2.353 386,565 -0.02(-0.69%)
Jan 09, 2009 2.459 2.459 2.336 2.369 60,010 -0.05(-2.03%)
Jan 08, 2009 2.295 2.418 2.287 2.418 146,320 +0.12(+5.36%)
Jan 07, 2009 2.262 2.320 2.246 2.295 57,420 +0.04(+1.82%)
Jan 06, 2009 2.271 2.295 2.205 2.254 236,930 +0.05(+2.23%)
Jan 05, 2009 2.213 2.459 2.205 2.205 341,768 -0.18(-7.56%)
Jan 02, 2009 2.353 2.459 2.303 2.385 374,492 +0.25(+11.49%)
Dec 31, 2008 2.148 2.607 2.140 2.140 0 +0.27(+14.47%)
Dec 30, 2008 1.844 1.869 1.836 1.869 175,094 +0.07(+3.64%)
Dec 29, 2008 1.853 1.861 1.779 1.803 367,361 -0.12(-6.38%)
Dec 26, 2008 1.893 1.967 1.877 1.926 84,626 +0.05(+2.62%)
Dec 24, 2008 1.844 1.877 1.820 1.877 86,584 +0.03(+1.78%)
Dec 23, 2008 1.861 1.894 1.844 1.844 233,390 -0.05(-2.60%)
Dec 22, 2008 1.943 1.951 1.885 1.894 79,352 -0.11(-5.71%)
Dec 19, 2008 1.885 2.033 1.885 2.008 54,816 +0.08(+4.26%)
Dec 18, 2008 1.951 1.967 1.910 1.926 113,416 -0.03(-1.67%)
Dec 17, 2008 2.017 2.025 1.894 1.959 95,760 -0.07(-3.24%)
Dec 16, 2008 2.049 2.066 1.976 2.025 138,915 +0.00(+0.00%)
Dec 15, 2008 2.115 2.164 2.008 2.025 174,414 -0.16(-7.49%)
Dec 12, 2008 2.140 2.189 2.066 2.189 67,155 +0.03(+1.52%)
Dec 11, 2008 2.238 2.238 2.156 2.156 105,982 -0.10(-4.36%)
Dec 10, 2008 2.148 2.287 2.123 2.254 192,833 +0.17(+8.27%)
Dec 09, 2008 2.033 2.090 2.008 2.082 306,553 +0.06(+2.83%)
Dec 08, 2008 2.033 2.049 1.984 2.025 223,068 +0.07(+3.35%)
Dec 05, 2008 1.918 1.967 1.885 1.959 156,313 -0.01(-0.42%)
Dec 04, 2008 1.943 2.008 1.926 1.967 131,918 +0.03(+1.69%)
Dec 03, 2008 1.902 1.943 1.885 1.935 102,221 +0.02(+0.85%)
Dec 02, 2008 1.820 1.984 1.812 1.918 300,983 +0.10(+5.41%)
Dec 01, 2008 2.000 2.000 1.787 1.820 241,169 -0.18(-9.02%)
Nov 28, 2008 1.935 2.008 1.861 2.000 54,535 +0.02(+1.24%)
Nov 26, 2008 2.025 2.041 1.795 1.976 299,472 -0.09(-4.37%)
Nov 25, 2008 2.221 2.287 2.000 2.066 419,750 -0.07(-3.08%)
Nov 24, 2008 2.172 2.295 2.058 2.131 597,186 -0.08(-3.70%)
Nov 21, 2008 2.107 2.213 2.008 2.213 81,772 +0.23(+11.57%)
Nov 20, 2008 2.336 2.336 1.951 1.984 151,325 -0.47(-19.06%)
Nov 19, 2008 2.344 2.648 2.099 2.451 280,482 +0.18(+7.94%)
Nov 18, 2008 2.254 2.344 2.230 2.271 132,641 +0.04(+1.84%)
Nov 17, 2008 2.140 2.271 2.082 2.230 196,077 +0.16(+7.51%)
Nov 14, 2008 2.148 2.164 1.961 2.074 89,351 -0.07(-3.43%)
Nov 13, 2008 2.049 2.172 1.902 2.148 121,013 +0.09(+4.38%)
Nov 12, 2008 2.238 2.246 2.041 2.058 111,729 -0.21(-9.39%)
Nov 11, 2008 2.418 2.451 2.271 2.271 179,211 -0.10(-4.15%)
Nov 10, 2008 2.623 2.623 2.369 2.369 154,746 -0.11(-4.62%)
Nov 07, 2008 2.582 2.582 2.426 2.484 105,278 -0.02(-0.98%)
Nov 06, 2008 2.681 2.689 2.476 2.508 240,147 -0.20(-7.55%)
Nov 05, 2008 3.033 3.033 2.713 2.713 131,632 -0.37(-11.97%)
Nov 04, 2008 2.943 3.082 2.877 3.082 359,663 +0.25(+8.67%)
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.