Gilat Satellite Ntwk (NQ: GILT )

8.650 USD +0.250 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.780 4.810 4.740 4.740 7,979 -0.05(-1.15%)
Nov 29, 2016 4.780 4.795 4.760 4.795 5,450 +0.04(+0.95%)
Nov 28, 2016 4.810 4.810 4.740 4.750 6,537 +0.07(+1.50%)
Nov 25, 2016 4.730 4.740 4.680 4.680 5,403 -0.05(-1.06%)
Nov 23, 2016 4.730 4.730 4.730 0 -0.04(-0.94%)
Nov 22, 2016 4.820 4.820 4.750 4.775 19,543 +0.00(+0.00%)
Nov 21, 2016 4.790 4.810 4.750 4.775 16,103 +0.02(+0.32%)
Nov 18, 2016 4.640 4.810 4.520 4.760 15,800 +0.12(+2.59%)
Nov 17, 2016 4.720 4.720 4.600 4.640 36,444 +0.00(+0.00%)
Nov 16, 2016 4.630 4.720 4.570 4.640 31,345 +0.02(+0.43%)
Nov 15, 2016 4.450 4.685 4.430 4.620 52,970 +0.37(+8.71%)
Nov 14, 2016 4.220 4.250 4.210 4.250 8,595 +0.00(+0.00%)
Nov 11, 2016 4.355 4.355 4.250 4.250 1,160 +0.00(+0.00%)
Nov 10, 2016 4.240 4.320 4.240 4.250 4,212 +0.00(+0.00%)
Nov 09, 2016 4.310 4.340 4.250 4.250 1,100 -0.13(-2.97%)
Nov 08, 2016 4.375 4.400 4.260 4.380 4,742 +0.02(+0.39%)
Nov 07, 2016 4.370 4.480 4.363 4.363 4,106 -0.07(-1.51%)
Nov 04, 2016 4.440 4.530 4.430 4.430 1,318 +0.04(+0.91%)
Nov 03, 2016 4.465 4.480 4.390 4.390 5,432 -0.10(-2.23%)
Nov 02, 2016 4.440 4.490 4.427 4.490 6,024 +0.05(+1.13%)
Nov 01, 2016 4.420 4.440 4.340 4.440 12,648 +0.11(+2.54%)
Oct 31, 2016 4.460 4.460 4.330 4.330 906 -0.09(-2.04%)
Oct 28, 2016 4.490 4.512 4.410 4.420 9,572 -0.07(-1.56%)
Oct 27, 2016 4.550 4.560 4.440 4.490 6,404 -0.01(-0.22%)
Oct 26, 2016 4.600 4.614 4.500 4.500 18,681 +0.07(+1.58%)
Oct 25, 2016 4.460 4.500 4.420 4.430 7,383 -0.04(-0.89%)
Oct 24, 2016 4.440 4.550 4.440 4.470 26,707 +0.01(+0.22%)
Oct 21, 2016 4.460 4.460 4.460 4.460 140 -0.04(-0.89%)
Oct 19, 2016 4.590 4.500 4.500 4.500 1,900 -0.11(-2.39%)
Oct 18, 2016 4.450 4.700 4.450 4.610 7,180 +0.12(+2.67%)
Oct 17, 2016 4.670 4.670 4.440 4.490 10,052 -0.01(-0.22%)
Oct 14, 2016 4.520 4.620 4.500 4.500 6,307 -0.05(-1.10%)
Oct 13, 2016 4.610 4.610 4.520 4.550 7,100 -0.04(-0.87%)
Oct 12, 2016 4.870 4.870 4.590 4.590 7,784 -0.07(-1.50%)
Oct 11, 2016 4.615 4.750 4.615 4.660 4,492 +0.06(+1.30%)
Oct 10, 2016 4.690 4.720 4.560 4.600 11,003 -0.05(-1.08%)
Oct 07, 2016 4.730 4.730 4.460 4.650 6,741 -0.12(-2.51%)
Oct 06, 2016 4.780 4.780 4.650 4.770 5,671 -0.04(-0.83%)
Oct 05, 2016 4.780 4.810 4.780 4.810 3,285 -0.04(-0.82%)
Oct 04, 2016 4.840 4.850 4.801 4.850 10,301 +0.02(+0.41%)
Oct 03, 2016 4.820 4.840 4.820 4.830 5,340 -0.04(-0.82%)
Sep 30, 2016 4.880 4.880 4.830 4.870 1,837 +0.04(+0.83%)
Sep 29, 2016 5.040 5.040 4.810 4.830 17,777 -0.30(-5.85%)
Sep 28, 2016 5.020 5.130 4.990 5.130 24,543 +0.05(+0.98%)
Sep 27, 2016 5.040 5.100 4.990 5.080 23,925 -0.04(-0.78%)
Sep 26, 2016 5.060 5.120 5.040 5.120 11,751 +0.02(+0.39%)
Sep 23, 2016 5.120 5.120 5.069 5.100 5,786 +0.01(+0.20%)
Sep 22, 2016 5.070 5.090 5.040 5.090 706 +0.07(+1.39%)
Sep 21, 2016 4.990 5.050 4.980 5.020 31,569 +0.09(+1.83%)
Sep 20, 2016 4.980 5.030 4.915 4.930 10,829 -0.07(-1.30%)
Sep 19, 2016 4.960 5.050 4.950 4.995 12,356 +0.03(+0.50%)
Sep 16, 2016 5.010 5.050 4.950 4.970 34,144 +0.02(+0.44%)
Sep 15, 2016 4.980 5.010 4.920 4.948 35,620 -0.08(-1.63%)
Sep 14, 2016 5.030 5.050 5.000 5.030 31,014 +0.02(+0.40%)
Sep 13, 2016 4.930 5.108 4.920 5.010 30,397 +0.01(+0.20%)
Sep 12, 2016 4.980 5.010 4.950 5.000 10,558 -0.05(-0.99%)
Sep 09, 2016 5.020 5.160 5.000 5.050 13,793 -0.14(-2.70%)
Sep 08, 2016 4.960 5.190 4.960 5.190 29,378 +0.33(+6.79%)
Sep 07, 2016 4.940 4.940 4.860 4.860 511 -0.01(-0.21%)
Sep 06, 2016 4.870 4.940 4.870 4.870 3,860 -0.04(-0.81%)
Sep 02, 2016 4.870 4.910 4.910 4.910 3,300 +0.08(+1.66%)
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.