Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 3.795 3.861 3.795 3.820 23,170 -0.04(-1.06%)
Jan 30, 2014 3.795 3.886 3.795 3.861 30,026 -0.03(-0.84%)
Jan 29, 2014 3.877 3.909 3.836 3.894 13,156 +0.01(+0.30%)
Jan 28, 2014 3.886 3.886 3.836 3.882 5,995 -0.00(-0.08%)
Jan 27, 2014 3.935 3.935 3.820 3.886 55,230 -0.08(-2.07%)
Jan 24, 2014 4.025 4.025 3.935 3.968 24,549 -0.03(-0.82%)
Jan 23, 2014 3.951 4.058 3.951 4.000 30,322 +0.03(+0.83%)
Jan 22, 2014 3.968 4.025 3.918 3.968 31,833 +0.00(+0.00%)
Jan 21, 2014 4.000 4.001 3.935 3.968 57,583 -0.03(-0.82%)
Jan 17, 2014 4.025 4.000 4.000 4.000 46,356 -0.02(-0.59%)
Jan 16, 2014 4.017 4.041 3.984 4.024 45,203 -0.00(-0.02%)
Jan 15, 2014 4.058 4.050 4.000 4.025 149,115 -0.03(-0.81%)
Jan 14, 2014 3.984 4.058 3.984 4.058 101,797 +0.07(+1.64%)
Jan 13, 2014 3.976 4.033 3.951 3.992 36,622 +0.01(+0.21%)
Jan 10, 2014 3.984 4.017 3.976 3.984 9,960 +0.00(+0.00%)
Jan 09, 2014 3.886 4.017 3.886 3.984 91,699 +0.05(+1.25%)
Jan 08, 2014 3.918 3.935 3.894 3.935 34,875 +0.02(+0.63%)
Jan 07, 2014 3.902 3.918 3.869 3.910 87,071 +0.08(+2.14%)
Jan 06, 2014 3.820 3.877 3.795 3.828 37,688 -0.01(-0.21%)
Jan 03, 2014 3.869 3.894 3.812 3.836 99,786 +0.00(+0.00%)
Jan 02, 2014 3.894 3.894 3.771 3.836 74,628 +0.00(+0.11%)
Dec 31, 2013 3.795 3.832 3.832 3.832 39,402 +0.00(+0.11%)
Dec 30, 2013 3.886 3.886 3.738 3.828 126,217 -0.06(-1.48%)
Dec 27, 2013 3.861 3.910 3.853 3.886 29,128 +0.02(+0.42%)
Dec 26, 2013 3.904 3.918 3.869 3.869 48,198 -0.02(-0.42%)
Dec 24, 2013 3.845 3.894 3.845 3.886 63,532 +0.07(+1.94%)
Dec 23, 2013 3.722 3.836 3.722 3.812 252,503 +0.07(+1.75%)
Dec 20, 2013 3.771 3.771 3.673 3.746 211,237 -0.02(-0.65%)
Dec 19, 2013 3.853 3.853 3.763 3.771 312,121 +0.21(+5.85%)
Dec 18, 2013 3.590 3.672 3.525 3.562 235,109 +0.01(+0.36%)
Dec 17, 2013 3.472 3.599 3.435 3.549 138,593 +0.11(+3.10%)
Dec 16, 2013 3.443 3.484 3.410 3.443 42,885 -0.02(-0.47%)
Dec 13, 2013 3.443 3.525 3.443 3.459 18,010 +0.02(+0.72%)
Dec 12, 2013 3.353 3.476 3.353 3.435 87,826 +0.02(+0.48%)
Dec 11, 2013 3.443 3.484 3.413 3.418 22,032 -0.08(-2.34%)
Dec 10, 2013 3.549 3.549 3.443 3.500 31,048 -0.09(-2.51%)
Dec 09, 2013 3.574 3.648 3.574 3.590 11,385 +0.02(+0.46%)
Dec 06, 2013 3.557 3.615 3.549 3.574 0 +0.02(+0.69%)
Dec 05, 2013 3.525 3.582 3.500 3.549 0 +0.02(+0.70%)
Dec 04, 2013 3.418 3.541 3.418 3.525 0 +0.11(+3.12%)
Dec 03, 2013 3.574 3.574 3.418 3.418 0 -0.18(-5.01%)
Dec 02, 2013 3.574 3.615 3.566 3.599 0 -0.05(-1.35%)
Nov 29, 2013 3.631 3.664 3.615 3.648 0 +0.01(+0.23%)
Nov 27, 2013 3.681 3.689 3.582 3.640 0 -0.05(-1.33%)
Nov 26, 2013 3.689 3.746 3.681 3.689 0 +0.00(+0.00%)
Nov 25, 2013 3.820 3.820 3.689 3.689 0 -0.16(-4.05%)
Nov 22, 2013 3.820 3.853 3.787 3.845 0 +0.07(+1.74%)
Nov 21, 2013 3.836 3.836 3.771 3.779 0 -0.06(-1.50%)
Nov 20, 2013 3.787 3.877 3.763 3.836 0 +0.02(+0.43%)
Nov 19, 2013 3.836 3.861 3.779 3.820 0 -0.03(-0.85%)
Nov 18, 2013 3.787 3.877 3.787 3.853 0 +0.07(+1.73%)
Nov 15, 2013 3.754 3.836 3.754 3.787 0 +0.02(+0.43%)
Nov 14, 2013 3.869 3.869 3.706 3.771 0 -0.08(-2.13%)
Nov 13, 2013 4.107 4.107 3.853 3.853 0 -0.42(-9.87%)
Nov 12, 2013 4.312 4.345 4.271 4.275 0 -0.02(-0.48%)
Nov 11, 2013 4.263 4.336 4.230 4.295 0 +0.03(+0.77%)
Nov 08, 2013 4.263 4.287 4.222 4.263 0 +0.01(+0.19%)
Nov 07, 2013 4.246 4.295 4.222 4.254 0 +0.03(+0.77%)
Nov 06, 2013 4.328 4.328 4.222 4.222 0 +0.01(+0.20%)
Nov 05, 2013 4.238 4.245 4.172 4.213 0 -0.06(-1.34%)
Nov 04, 2013 4.279 4.279 4.237 4.271 0 +0.06(+1.36%)
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.