Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.820 -0.150 (-2.51%)
Streaming Delayed Price Updated: 9:46 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 2.623 2.656 2.615 2.615 13,776 -0.03(-1.24%)
May 30, 2012 2.664 2.664 2.623 2.648 35,880 -0.06(-2.12%)
May 29, 2012 2.738 2.738 2.648 2.705 56,224 +0.02(+0.92%)
May 25, 2012 2.549 2.705 2.549 2.681 13,179 +0.07(+2.80%)
May 24, 2012 2.705 2.705 2.608 2.608 25,728 -0.12(-4.47%)
May 23, 2012 2.877 2.877 2.664 2.730 96,353 -0.35(-11.44%)
May 22, 2012 3.049 3.107 3.000 3.082 39,863 -0.03(-1.05%)
May 21, 2012 3.058 3.115 3.058 3.115 22,607 +0.06(+1.88%)
May 18, 2012 3.115 3.123 3.041 3.058 13,850 -0.02(-0.80%)
May 17, 2012 3.164 3.181 3.033 3.082 20,890 -0.14(-4.33%)
May 16, 2012 3.213 3.238 3.164 3.222 15,975 +0.04(+1.29%)
May 15, 2012 3.213 3.222 3.156 3.181 28,150 -0.01(-0.26%)
May 14, 2012 3.205 3.238 3.181 3.189 15,628 -0.01(-0.26%)
May 11, 2012 3.190 3.238 3.181 3.197 4,623 +0.00(+0.00%)
May 10, 2012 3.197 3.238 3.197 3.197 11,979 +0.01(+0.26%)
May 09, 2012 3.197 3.222 3.181 3.189 28,378 -0.03(-1.02%)
May 08, 2012 3.238 3.295 3.181 3.222 19,762 -0.02(-0.51%)
May 07, 2012 3.172 3.295 3.164 3.238 19,247 +0.02(+0.51%)
May 04, 2012 3.222 3.250 3.164 3.222 18,959 -0.03(-1.01%)
May 03, 2012 3.279 3.328 3.222 3.254 27,157 -0.07(-1.98%)
May 02, 2012 3.328 3.328 3.246 3.320 18,527 -0.02(-0.74%)
May 01, 2012 3.369 3.386 3.312 3.345 8,924 -0.02(-0.49%)
Apr 30, 2012 3.353 3.369 3.328 3.361 7,846 +0.01(+0.24%)
Apr 27, 2012 3.345 3.353 3.295 3.353 16,057 +0.05(+1.49%)
Apr 26, 2012 3.312 3.351 3.295 3.304 8,784 -0.02(-0.74%)
Apr 25, 2012 3.369 3.386 3.312 3.328 13,243 +0.02(+0.49%)
Apr 24, 2012 3.328 3.377 3.312 3.312 8,724 +0.02(+0.75%)
Apr 23, 2012 3.320 3.328 3.287 3.287 12,516 -0.05(-1.47%)
Apr 20, 2012 3.394 3.410 3.320 3.336 27,648 -0.03(-0.97%)
Apr 19, 2012 3.402 3.402 3.336 3.369 12,921 -0.02(-0.48%)
Apr 18, 2012 3.312 3.393 3.287 3.386 9,416 +0.04(+1.23%)
Apr 17, 2012 3.336 3.369 3.287 3.345 17,771 +0.06(+1.75%)
Apr 16, 2012 3.386 3.386 3.279 3.287 77,521 -0.10(-2.91%)
Apr 13, 2012 3.328 3.386 3.328 3.386 12,388 +0.05(+1.60%)
Apr 12, 2012 3.345 3.361 3.304 3.332 12,291 -0.01(-0.37%)
Apr 11, 2012 3.205 3.361 3.205 3.345 32,385 +0.02(+0.49%)
Apr 10, 2012 3.312 3.345 3.312 3.328 30,226 +0.03(+1.00%)
Apr 09, 2012 3.353 3.361 3.279 3.295 28,504 -0.06(-1.71%)
Apr 05, 2012 3.361 3.369 3.336 3.353 20,472 +0.01(+0.25%)
Apr 04, 2012 3.361 3.377 3.263 3.345 76,994 -0.06(-1.69%)
Apr 03, 2012 3.353 3.402 3.353 3.402 36,311 +0.07(+2.22%)
Apr 02, 2012 3.336 3.361 3.328 3.328 28,073 +0.02(+0.49%)
Mar 30, 2012 3.312 3.353 3.197 3.312 20,484 +0.02(+0.50%)
Mar 29, 2012 3.263 3.312 3.246 3.295 7,465 +0.02(+0.75%)
Mar 28, 2012 3.287 3.295 3.238 3.271 21,027 -0.02(-0.75%)
Mar 27, 2012 3.361 3.361 3.246 3.295 72,470 -0.02(-0.74%)
Mar 26, 2012 3.336 3.353 3.287 3.320 29,018 +0.04(+1.25%)
Mar 23, 2012 3.271 3.287 3.263 3.279 12,568 -0.02(-0.50%)
Mar 22, 2012 3.263 3.336 3.246 3.295 41,210 +0.03(+1.01%)
Mar 21, 2012 3.271 3.295 3.222 3.263 42,467 -0.02(-0.50%)
Mar 20, 2012 3.308 3.328 3.263 3.279 24,003 -0.04(-1.24%)
Mar 19, 2012 3.287 3.361 3.279 3.320 45,037 +0.02(+0.75%)
Mar 16, 2012 3.312 3.312 3.271 3.295 14,901 -0.02(-0.74%)
Mar 15, 2012 3.336 3.336 3.295 3.320 8,529 -0.01(-0.25%)
Mar 14, 2012 3.402 3.427 3.320 3.328 60,299 -0.07(-1.93%)
Mar 13, 2012 3.353 3.409 3.336 3.394 77,205 +0.07(+1.97%)
Mar 12, 2012 3.238 3.345 3.238 3.328 63,158 +0.09(+2.78%)
Mar 09, 2012 3.205 3.271 3.205 3.238 141,753 +0.06(+1.80%)
Mar 08, 2012 3.189 3.189 3.123 3.181 27,605 +0.00(+0.00%)
Mar 07, 2012 3.213 3.223 3.107 3.181 24,615 -0.03(-1.02%)
Mar 06, 2012 3.246 3.279 3.201 3.213 124,115 -0.07(-2.00%)
Mar 05, 2012 3.205 3.295 3.205 3.279 82,933 +0.06(+1.78%)
Mar 02, 2012 3.222 3.254 3.217 3.222 70,095 +0.01(+0.26%)
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.