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 (%)
Aug 31, 2011 3.131 3.196 3.131 3.156 49,904 +0.13(+4.34%)
Aug 30, 2011 3.025 3.041 3.008 3.025 38,044 -0.06(-1.86%)
Aug 29, 2011 3.000 3.090 2.992 3.082 58,988 +0.10(+3.30%)
Aug 26, 2011 2.951 3.008 2.918 2.984 31,622 -0.01(-0.27%)
Aug 25, 2011 3.017 3.025 2.951 2.992 99,021 -0.05(-1.62%)
Aug 24, 2011 3.041 3.049 2.935 3.041 81,391 -0.04(-1.33%)
Aug 23, 2011 3.115 3.115 2.972 3.082 146,726 -0.01(-0.27%)
Aug 22, 2011 3.172 3.172 3.074 3.090 68,009 -0.02(-0.79%)
Aug 19, 2011 3.017 3.148 3.017 3.115 70,929 +0.02(+0.80%)
Aug 18, 2011 2.967 3.123 2.820 3.090 88,053 -0.16(-5.04%)
Aug 17, 2011 3.345 3.348 3.238 3.254 13,312 -0.07(-2.22%)
Aug 16, 2011 3.386 3.386 3.279 3.328 44,833 -0.11(-3.33%)
Aug 15, 2011 3.468 3.468 3.353 3.443 422,527 -0.02(-0.71%)
Aug 12, 2011 3.443 3.492 3.353 3.468 69,118 +0.07(+2.17%)
Aug 11, 2011 3.386 3.472 3.377 3.394 116,018 -0.07(-2.13%)
Aug 10, 2011 3.386 3.558 3.279 3.468 101,103 -0.16(-4.30%)
Aug 09, 2011 3.631 3.631 3.468 3.623 92,985 +0.11(+3.03%)
Aug 08, 2011 3.697 3.705 3.492 3.517 163,511 -0.26(-6.94%)
Aug 05, 2011 3.828 3.861 3.771 3.779 36,502 -0.05(-1.28%)
Aug 04, 2011 3.886 3.905 3.820 3.828 84,748 -0.16(-4.11%)
Aug 03, 2011 3.951 4.000 3.902 3.992 35,456 +0.05(+1.25%)
Aug 02, 2011 4.000 4.033 3.935 3.943 102,235 -0.12(-3.02%)
Aug 01, 2011 4.140 4.140 4.058 4.066 60,020 +0.00(+0.00%)
Jul 29, 2011 4.082 4.099 3.951 4.066 73,037 -0.03(-0.80%)
Jul 28, 2011 4.058 4.107 4.034 4.099 87,572 +0.02(+0.60%)
Jul 27, 2011 4.164 4.164 4.074 4.074 61,415 -0.09(-2.17%)
Jul 26, 2011 4.181 4.197 4.148 4.164 17,462 +0.03(+0.79%)
Jul 25, 2011 4.205 4.222 4.131 4.131 39,874 -0.07(-1.75%)
Jul 22, 2011 4.222 4.263 4.181 4.205 35,875 -0.01(-0.19%)
Jul 21, 2011 4.148 4.238 4.148 4.213 43,065 +0.06(+1.38%)
Jul 20, 2011 4.181 4.189 4.107 4.156 59,114 +0.04(+1.00%)
Jul 19, 2011 4.131 4.172 4.091 4.115 47,047 +0.02(+0.40%)
Jul 18, 2011 4.099 4.148 4.017 4.099 111,570 -0.01(-0.20%)
Jul 15, 2011 4.099 4.164 4.050 4.107 79,716 +0.07(+1.83%)
Jul 14, 2011 3.935 4.041 3.935 4.033 68,025 +0.07(+1.65%)
Jul 13, 2011 3.861 4.025 3.861 3.968 83,710 +0.19(+4.99%)
Jul 12, 2011 3.730 3.820 3.730 3.779 58,468 +0.02(+0.65%)
Jul 11, 2011 3.771 3.787 3.738 3.754 94,696 -0.02(-0.43%)
Jul 08, 2011 3.705 3.804 3.705 3.771 71,149 -0.01(-0.22%)
Jul 07, 2011 3.730 3.820 3.730 3.779 47,151 +0.01(+0.22%)
Jul 06, 2011 3.697 3.812 3.697 3.771 80,012 +0.02(+0.44%)
Jul 05, 2011 3.820 3.820 3.722 3.754 116,775 -0.07(-1.72%)
Jul 01, 2011 3.697 3.820 3.697 3.820 51,468 +0.11(+2.87%)
Jun 30, 2011 3.722 3.763 3.705 3.713 67,139 -0.03(-0.88%)
Jun 29, 2011 3.713 3.771 3.713 3.746 40,856 +0.02(+0.44%)
Jun 28, 2011 3.771 3.771 3.689 3.730 371,327 -0.06(-1.51%)
Jun 27, 2011 3.812 3.812 3.754 3.787 47,238 +0.02(+0.65%)
Jun 24, 2011 3.787 3.795 3.754 3.763 57,342 -0.02(-0.65%)
Jun 23, 2011 3.771 3.795 3.705 3.787 64,478 -0.02(-0.43%)
Jun 22, 2011 3.877 3.877 3.713 3.804 86,061 -0.01(-0.22%)
Jun 21, 2011 3.746 3.853 3.746 3.812 100,571 +0.11(+3.10%)
Jun 20, 2011 3.713 3.713 3.623 3.697 232,781 +0.02(+0.45%)
Jun 17, 2011 3.705 3.754 3.656 3.681 117,074 -0.02(-0.66%)
Jun 16, 2011 3.623 3.779 3.623 3.705 151,113 +0.05(+1.35%)
Jun 15, 2011 3.590 3.681 3.590 3.656 161,943 -0.09(-2.41%)
Jun 14, 2011 3.640 3.746 3.623 3.746 25,215 +0.08(+2.24%)
Jun 13, 2011 3.664 3.681 3.648 3.664 41,112 -0.03(-0.89%)
Jun 10, 2011 3.681 3.738 3.648 3.697 103,874 +0.00(+0.00%)
Jun 09, 2011 3.664 3.713 3.590 3.697 74,229 +0.04(+1.12%)
Jun 08, 2011 3.722 3.722 3.631 3.656 107,029 -0.04(-1.11%)
Jun 07, 2011 3.664 3.707 3.599 3.697 57,590 +0.02(+0.67%)
Jun 06, 2011 3.591 3.703 3.574 3.672 53,344 +0.04(+1.13%)
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.