Gilat Satellite Ntwk (NQ: GILT )

8.400 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.010 5.010 5.010 0 -0.08(-1.57%)
Dec 29, 2016 5.030 5.090 5.030 5.090 800 +0.05(+1.09%)
Dec 28, 2016 5.070 5.070 5.001 5.035 3,357 -0.01(-0.30%)
Dec 27, 2016 5.000 5.050 5.000 5.050 3,885 -0.04(-0.79%)
Dec 23, 2016 5.090 5.090 5.090 0 +0.05(+0.99%)
Dec 22, 2016 5.040 5.040 5.040 5.040 115 +0.01(+0.20%)
Dec 21, 2016 5.000 5.038 5.000 5.030 10,917 -0.02(-0.40%)
Dec 20, 2016 5.010 5.050 5.010 5.050 4,821 -0.02(-0.39%)
Dec 19, 2016 5.080 5.090 5.000 5.070 35,223 +0.05(+1.00%)
Dec 16, 2016 5.000 5.042 5.000 5.020 1,980 +0.01(+0.20%)
Dec 15, 2016 5.030 5.041 5.000 5.010 9,459 -0.01(-0.20%)
Dec 14, 2016 5.190 5.190 5.010 5.020 10,525 -0.21(-4.02%)
Dec 13, 2016 5.197 5.240 5.190 5.230 947 -0.01(-0.19%)
Dec 12, 2016 5.180 5.240 5.100 5.240 5,490 +0.00(+0.00%)
Dec 09, 2016 5.290 5.316 5.200 5.240 10,084 -0.03(-0.57%)
Dec 08, 2016 5.230 5.280 5.200 5.270 9,587 -0.06(-1.13%)
Dec 07, 2016 5.330 5.370 5.250 5.330 49,889 -0.08(-1.48%)
Dec 06, 2016 5.240 5.500 5.230 5.410 125,083 +0.20(+3.84%)
Dec 05, 2016 5.090 5.259 5.060 5.210 32,305 +0.16(+3.17%)
Dec 02, 2016 5.010 5.290 5.000 5.050 38,920 +0.05(+1.00%)
Dec 01, 2016 4.800 5.110 4.790 5.000 64,449 +0.26(+5.49%)
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%)
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.