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 31, 2007 11.06 11.27 11.03 11.13 68,152 +0.08(+0.72%)
Oct 30, 2007 11.00 11.11 10.87 11.05 71,393 +0.00(+0.00%)
Oct 29, 2007 11.16 11.30 10.79 11.05 186,286 +0.03(+0.27%)
Oct 26, 2007 10.91 11.13 10.91 11.02 46,876 +0.06(+0.55%)
Oct 25, 2007 10.90 10.96 10.86 10.96 59,277 +0.05(+0.46%)
Oct 24, 2007 10.98 11.00 10.78 10.91 66,782 -0.09(-0.82%)
Oct 23, 2007 11.00 11.05 10.89 11.00 250,287 -0.03(-0.27%)
Oct 22, 2007 10.87 11.19 10.81 11.03 709,600 +0.71(+6.88%)
Oct 19, 2007 10.38 10.46 10.20 10.32 116,936 -0.05(-0.48%)
Oct 18, 2007 10.41 10.48 10.34 10.37 53,394 -0.11(-1.05%)
Oct 17, 2007 10.50 10.74 10.42 10.48 78,284 +0.00(+0.00%)
Oct 16, 2007 10.59 10.60 10.27 10.48 82,422 -0.15(-1.41%)
Oct 15, 2007 10.46 10.63 10.40 10.63 118,707 +0.18(+1.72%)
Oct 12, 2007 10.25 10.50 10.24 10.45 67,401 +0.18(+1.75%)
Oct 11, 2007 10.41 10.50 10.00 10.27 122,369 -0.13(-1.25%)
Oct 10, 2007 10.30 10.50 10.30 10.40 89,175 +0.04(+0.34%)
Oct 09, 2007 10.30 10.44 10.22 10.37 107,193 +0.09(+0.83%)
Oct 08, 2007 10.30 10.30 10.16 10.28 98,768 -0.09(-0.87%)
Oct 05, 2007 10.26 10.44 10.19 10.37 78,247 +0.13(+1.27%)
Oct 04, 2007 10.29 10.31 10.17 10.24 48,241 +0.03(+0.29%)
Oct 03, 2007 10.40 10.41 10.09 10.21 77,664 -0.26(-2.48%)
Oct 02, 2007 10.27 10.50 10.03 10.47 214,320 +0.22(+2.15%)
Oct 01, 2007 10.15 10.40 10.12 10.25 227,176 +0.05(+0.49%)
Sep 28, 2007 9.980 10.20 9.960 10.20 40,690 +0.19(+1.90%)
Sep 27, 2007 10.06 10.17 9.940 10.01 20,400 -0.11(-1.09%)
Sep 26, 2007 10.19 10.22 10.00 10.12 43,537 -0.08(-0.78%)
Sep 25, 2007 9.970 10.21 9.920 10.20 132,005 +0.24(+2.41%)
Sep 24, 2007 10.01 10.18 9.900 9.960 84,486 +0.06(+0.61%)
Sep 21, 2007 9.870 9.950 9.720 9.900 51,286 +0.06(+0.61%)
Sep 20, 2007 9.880 9.950 9.800 9.840 55,128 -0.09(-0.91%)
Sep 19, 2007 9.810 9.990 9.770 9.930 150,821 +0.13(+1.33%)
Sep 18, 2007 9.690 9.820 9.620 9.800 145,726 +0.16(+1.66%)
Sep 17, 2007 9.480 9.720 9.480 9.640 427,416 +0.16(+1.69%)
Sep 14, 2007 9.330 9.480 9.200 9.480 132,021 +0.15(+1.61%)
Sep 13, 2007 9.310 9.360 9.180 9.330 26,467 +0.00(+0.00%)
Sep 12, 2007 9.330 9.350 9.270 9.330 32,313 -0.03(-0.32%)
Sep 11, 2007 9.160 9.360 9.120 9.360 420,295 +0.40(+4.46%)
Sep 10, 2007 8.960 9.030 8.900 8.960 265,502 +0.03(+0.34%)
Sep 07, 2007 9.140 9.200 8.840 8.930 87,061 -0.26(-2.83%)
Sep 06, 2007 9.190 9.280 9.160 9.190 32,181 -0.02(-0.22%)
Sep 05, 2007 9.330 9.370 9.190 9.210 67,593 -0.14(-1.50%)
Sep 04, 2007 9.450 9.480 9.300 9.350 204,489 -0.05(-0.53%)
Aug 31, 2007 9.330 9.440 9.330 9.400 59,969 +0.10(+1.08%)
Aug 30, 2007 9.430 9.500 9.260 9.300 53,922 -0.20(-2.11%)
Aug 29, 2007 9.550 9.560 9.400 9.500 150,234 +0.09(+0.96%)
Aug 28, 2007 9.600 9.670 9.410 9.410 58,123 -0.19(-1.98%)
Aug 27, 2007 9.570 9.750 9.570 9.600 101,064 +0.00(+0.00%)
Aug 24, 2007 9.670 9.670 9.550 9.600 48,183 -0.04(-0.41%)
Aug 23, 2007 9.650 9.720 9.550 9.640 44,211 -0.01(-0.10%)
Aug 22, 2007 9.500 9.770 9.496 9.650 116,035 +0.19(+2.01%)
Aug 21, 2007 9.580 9.620 9.250 9.460 39,077 -0.14(-1.46%)
Aug 20, 2007 9.660 9.750 9.510 9.600 75,092 +0.05(+0.52%)
Aug 17, 2007 9.650 9.750 9.480 9.550 96,660 +0.18(+1.92%)
Aug 16, 2007 9.600 9.680 9.170 9.370 186,746 -0.33(-3.40%)
Aug 15, 2007 9.950 10.14 9.690 9.700 100,391 -0.18(-1.82%)
Aug 14, 2007 9.700 10.25 9.650 9.880 464,998 +0.19(+1.96%)
Aug 13, 2007 9.850 9.950 9.590 9.690 626,770 +0.96(+11.06%)
Aug 10, 2007 8.360 8.810 8.360 8.725 188,630 +0.32(+3.87%)
Aug 09, 2007 8.420 8.650 8.360 8.400 1,327,459 -0.16(-1.87%)
Aug 08, 2007 8.600 8.720 8.350 8.560 399,964 +0.07(+0.82%)
Aug 07, 2007 8.640 8.760 8.450 8.490 252,692 -0.19(-2.19%)
Aug 06, 2007 8.700 8.830 8.660 8.680 334,913 +0.03(+0.35%)
Aug 03, 2007 8.700 8.890 8.650 8.650 167,496 -0.17(-1.93%)
Aug 02, 2007 8.830 8.890 8.660 8.820 170,315 +0.02(+0.23%)
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.