Gilat Satellite Ntwk (NQ: GILT )

7.090 USD -0.070 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.500 3.510 3.490 3.490 5,987 -0.02(-0.57%)
Oct 29, 2015 3.500 3.540 3.500 3.510 20,429 -0.05(-1.40%)
Oct 28, 2015 3.490 3.570 3.490 3.560 2,826 +0.00(+0.00%)
Oct 27, 2015 3.490 3.630 3.490 3.560 9,671 +0.12(+3.34%)
Oct 26, 2015 3.480 3.550 3.440 3.445 35,344 -0.12(-3.50%)
Oct 23, 2015 3.600 3.610 3.515 3.570 38,330 +0.01(+0.28%)
Oct 22, 2015 3.540 3.580 3.508 3.560 12,876 -0.09(-2.47%)
Oct 21, 2015 3.630 3.670 3.620 3.650 25,070 +0.01(+0.27%)
Oct 20, 2015 3.620 3.670 3.620 3.640 4,566 -0.04(-1.22%)
Oct 16, 2015 3.690 3.685 3.685 3.685 200 +0.02(+0.68%)
Oct 15, 2015 3.630 3.697 3.620 3.660 6,356 +0.03(+0.83%)
Oct 14, 2015 3.550 3.640 3.480 3.630 32,353 -0.03(-0.82%)
Oct 13, 2015 3.710 3.740 3.660 3.660 4,297 -0.13(-3.43%)
Oct 12, 2015 3.750 3.850 3.750 3.790 13,923 +0.15(+4.12%)
Oct 09, 2015 3.570 3.640 3.570 3.640 4,301 +0.10(+2.82%)
Oct 08, 2015 3.610 3.610 3.540 3.540 2,945 -0.06(-1.67%)
Oct 07, 2015 3.540 3.600 3.540 3.600 701 +0.12(+3.45%)
Oct 06, 2015 3.429 3.530 3.410 3.480 21,203 +0.02(+0.58%)
Oct 05, 2015 3.500 3.600 3.410 3.460 24,455 -0.04(-1.14%)
Oct 02, 2015 3.500 3.539 3.470 3.500 12,868 +0.00(+0.00%)
Oct 01, 2015 3.550 3.550 3.410 3.500 9,501 -0.03(-0.85%)
Sep 30, 2015 3.500 3.530 3.400 3.530 15,940 +0.14(+4.13%)
Sep 29, 2015 3.500 3.500 3.361 3.390 5,698 -0.12(-3.42%)
Sep 28, 2015 3.540 3.580 3.500 3.510 15,567 -0.10(-2.77%)
Sep 25, 2015 3.550 3.623 3.515 3.610 15,531 -0.01(-0.28%)
Sep 24, 2015 3.620 3.700 3.420 3.620 66,370 -0.33(-8.35%)
Sep 22, 2015 3.880 3.950 3.950 3.950 8,700 -0.02(-0.50%)
Sep 21, 2015 3.940 3.970 3.890 3.970 15,283 +0.02(+0.51%)
Sep 18, 2015 3.930 3.970 3.930 3.950 24,340 -0.03(-0.75%)
Sep 17, 2015 3.970 4.000 3.870 3.980 28,469 -0.04(-1.00%)
Sep 16, 2015 4.010 4.030 4.010 4.020 5,215 +0.04(+1.01%)
Sep 15, 2015 4.035 4.070 3.980 3.980 10,986 -0.01(-0.25%)
Sep 14, 2015 4.040 4.043 3.990 3.990 1,434 -0.01(-0.25%)
Sep 11, 2015 3.980 4.090 3.980 4.000 11,250 +0.00(+0.00%)
Sep 10, 2015 3.970 4.060 3.970 4.000 17,383 -0.09(-2.24%)
Sep 09, 2015 4.140 4.140 4.090 4.092 1,814 -0.04(-0.93%)
Sep 08, 2015 4.120 4.190 4.120 4.130 8,543 -0.07(-1.66%)
Sep 04, 2015 4.130 4.200 4.200 4.200 5,500 +0.03(+0.72%)
Sep 03, 2015 4.130 4.190 4.120 4.170 5,177 -0.04(-0.95%)
Sep 02, 2015 4.200 4.220 4.160 4.210 3,083 +0.09(+2.18%)
Sep 01, 2015 4.190 4.190 4.110 4.120 4,660 -0.15(-3.51%)
Aug 31, 2015 4.330 4.330 4.200 4.270 10,290 -0.11(-2.51%)
Aug 28, 2015 4.380 4.391 4.300 4.380 6,179 +0.03(+0.64%)
Aug 27, 2015 4.300 4.380 4.300 4.352 8,195 +0.10(+2.40%)
Aug 26, 2015 4.220 4.270 4.190 4.250 12,072 -0.03(-0.70%)
Aug 25, 2015 4.310 4.360 4.250 4.280 19,723 +0.05(+1.18%)
Aug 24, 2015 4.390 4.390 4.150 4.230 49,886 -0.22(-4.94%)
Aug 21, 2015 4.560 4.560 4.440 4.450 4,733 -0.04(-0.89%)
Aug 20, 2015 4.500 4.550 4.460 4.490 17,033 -0.05(-1.21%)
Aug 19, 2015 4.560 4.580 4.510 4.545 15,081 -0.01(-0.33%)
Aug 18, 2015 4.580 4.670 4.560 4.560 27,966 +0.00(+0.00%)
Aug 17, 2015 4.510 4.580 4.510 4.560 9,644 -0.04(-0.87%)
Aug 14, 2015 4.420 4.600 4.420 4.600 12,948 +0.15(+3.37%)
Aug 13, 2015 4.770 4.770 4.410 4.450 50,168 -0.55(-11.00%)
Aug 12, 2015 5.220 5.220 4.850 5.000 40,409 -0.34(-6.37%)
Aug 11, 2015 5.390 5.400 5.320 5.340 14,310 -0.07(-1.29%)
Aug 10, 2015 5.390 5.420 5.380 5.410 25,275 +0.08(+1.50%)
Aug 07, 2015 5.220 5.370 5.220 5.330 13,826 +0.04(+0.76%)
Aug 06, 2015 5.430 5.460 5.290 5.290 45,450 -0.14(-2.58%)
Aug 05, 2015 5.490 5.490 5.410 5.430 6,335 -0.08(-1.45%)
Aug 04, 2015 5.540 5.540 5.490 5.510 2,990 -0.03(-0.54%)
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.