Gilat Satellite Ntwk (NQ: GILT )

9.930 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 4.860 5.000 4.860 4.930 32,123 -0.01(-0.20%)
May 29, 2014 4.960 4.970 4.802 4.940 11,842 -0.08(-1.59%)
May 28, 2014 4.970 5.080 4.970 5.020 134,374 +0.17(+3.51%)
May 27, 2014 4.740 4.880 4.740 4.850 93,257 +0.30(+6.59%)
May 23, 2014 4.510 4.550 4.550 4.550 13,200 -0.04(-0.85%)
May 22, 2014 4.590 4.650 4.510 4.589 33,981 +0.01(+0.20%)
May 21, 2014 4.630 4.830 4.580 4.580 18,321 -0.27(-5.57%)
May 20, 2014 4.730 4.900 4.700 4.850 36,780 +0.17(+3.63%)
May 19, 2014 4.620 4.700 4.620 4.680 14,768 +0.01(+0.21%)
May 16, 2014 4.650 4.710 4.600 4.670 12,542 -0.03(-0.64%)
May 15, 2014 4.640 4.720 4.510 4.700 6,916 +0.04(+0.86%)
May 14, 2014 4.630 4.690 4.630 4.660 6,845 +0.11(+2.42%)
May 13, 2014 4.660 4.680 4.550 4.550 17,603 -0.08(-1.73%)
May 12, 2014 4.670 4.670 4.574 4.630 9,928 +0.06(+1.31%)
May 09, 2014 4.530 4.650 4.513 4.570 6,638 +0.00(+0.00%)
May 08, 2014 4.680 4.710 4.570 4.570 22,510 -0.16(-3.38%)
May 07, 2014 4.750 4.820 4.730 4.730 35,687 +0.03(+0.64%)
May 06, 2014 4.650 4.750 4.621 4.700 20,534 +0.01(+0.21%)
May 05, 2014 4.790 4.790 4.571 4.690 5,369 -0.05(-1.05%)
May 02, 2014 4.700 4.770 4.664 4.740 9,922 +0.07(+1.50%)
May 01, 2014 4.750 4.820 4.670 4.670 15,472 -0.08(-1.68%)
Apr 30, 2014 4.820 4.820 4.590 4.750 14,396 -0.05(-1.04%)
Apr 29, 2014 4.800 4.810 4.750 4.800 11,344 -0.05(-1.03%)
Apr 28, 2014 4.790 4.850 4.770 4.850 16,759 +0.02(+0.41%)
Apr 25, 2014 4.890 4.940 4.820 4.830 21,710 -0.11(-2.16%)
Apr 24, 2014 4.860 4.937 4.850 4.937 26,987 +0.09(+1.79%)
Apr 23, 2014 4.850 4.870 4.820 4.850 17,370 +0.02(+0.41%)
Apr 22, 2014 4.780 4.870 4.780 4.830 32,529 +0.08(+1.68%)
Apr 21, 2014 4.710 4.800 4.710 4.750 20,660 +0.00(+0.00%)
Apr 17, 2014 4.800 4.750 4.750 4.750 32,800 -0.08(-1.66%)
Apr 16, 2014 4.820 4.860 4.810 4.830 22,663 -0.04(-0.82%)
Apr 15, 2014 4.860 4.880 4.800 4.870 55,438 -0.03(-0.61%)
Apr 14, 2014 4.950 4.950 4.825 4.900 33,848 -0.10(-2.00%)
Apr 11, 2014 4.930 5.010 4.930 5.000 5,888 +0.03(+0.60%)
Apr 10, 2014 5.030 5.030 4.830 4.970 44,636 -0.05(-1.00%)
Apr 09, 2014 4.970 5.050 4.970 5.020 25,678 +0.02(+0.40%)
Apr 08, 2014 4.950 5.050 4.930 5.000 28,356 +0.05(+1.01%)
Apr 07, 2014 4.990 5.000 4.880 4.950 36,795 -0.05(-1.00%)
Apr 04, 2014 5.010 5.070 4.930 5.000 40,336 -0.03(-0.60%)
Apr 03, 2014 5.050 5.080 5.010 5.030 66,347 +0.05(+1.00%)
Apr 02, 2014 4.980 5.000 4.960 4.980 39,599 +0.00(+0.00%)
Apr 01, 2014 4.950 5.000 4.940 4.980 42,840 +0.04(+0.81%)
Mar 31, 2014 4.980 5.080 4.900 4.940 73,686 -0.05(-1.00%)
Mar 28, 2014 4.990 5.020 4.930 4.990 36,201 -0.03(-0.60%)
Mar 27, 2014 5.010 5.050 4.910 5.020 52,553 -0.01(-0.20%)
Mar 26, 2014 5.050 5.130 5.020 5.030 27,916 -0.02(-0.40%)
Mar 25, 2014 5.040 5.080 5.020 5.050 89,543 +0.01(+0.20%)
Mar 24, 2014 5.050 5.100 5.000 5.040 104,302 -0.01(-0.20%)
Mar 21, 2014 5.070 5.100 5.040 5.050 109,121 -0.02(-0.39%)
Mar 20, 2014 5.090 5.121 5.070 5.070 49,620 -0.02(-0.39%)
Mar 19, 2014 5.100 5.190 5.090 5.090 76,773 -0.05(-0.97%)
Mar 18, 2014 5.110 5.200 5.070 5.140 160,259 +0.00(+0.00%)
Mar 17, 2014 5.210 5.310 5.120 5.140 589,148 -0.31(-5.69%)
Mar 14, 2014 5.508 5.520 5.410 5.450 32,486 -0.05(-0.91%)
Mar 13, 2014 5.630 5.630 5.490 5.500 61,493 -0.09(-1.61%)
Mar 12, 2014 5.530 5.710 5.500 5.590 69,668 +0.05(+0.90%)
Mar 11, 2014 5.490 5.550 5.490 5.540 15,660 +0.12(+2.21%)
Mar 10, 2014 5.500 5.580 5.410 5.420 66,167 +0.00(+0.00%)
Mar 07, 2014 5.430 5.480 5.350 5.420 16,304 -0.03(-0.55%)
Mar 06, 2014 5.490 5.490 5.360 5.450 48,451 +0.03(+0.55%)
Mar 05, 2014 5.280 5.580 5.280 5.420 41,377 +0.12(+2.26%)
Mar 04, 2014 5.260 5.300 5.260 5.300 70,980 +0.11(+2.12%)
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.