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 (%)
May 30, 2008 10.95 11.04 10.95 10.99 353,271 +0.04(+0.37%)
May 29, 2008 10.90 10.98 10.90 10.95 187,483 +0.02(+0.18%)
May 28, 2008 10.85 10.97 10.84 10.93 170,447 +0.11(+1.02%)
May 27, 2008 10.80 10.84 10.73 10.82 455,438 +0.04(+0.37%)
May 26, 2008 10.81 10.90 10.76 10.78 163,599 +0.00(+0.00%)
May 23, 2008 10.81 10.90 10.76 10.78 163,599 -0.02(-0.19%)
May 22, 2008 10.83 10.89 10.78 10.80 259,110 -0.05(-0.46%)
May 21, 2008 10.82 10.93 10.81 10.85 42,523 +0.00(+0.00%)
May 20, 2008 10.80 10.86 10.79 10.85 108,488 +0.00(+0.00%)
May 19, 2008 10.88 11.00 10.80 10.85 336,742 -0.09(-0.82%)
May 16, 2008 10.99 11.00 10.89 10.94 204,050 -0.06(-0.55%)
May 15, 2008 10.90 11.02 10.87 11.00 257,857 +0.07(+0.64%)
May 14, 2008 10.80 10.94 10.80 10.93 220,865 +0.16(+1.49%)
May 13, 2008 10.70 10.88 10.69 10.77 114,580 +0.08(+0.75%)
May 12, 2008 10.63 10.70 10.63 10.69 38,380 +0.06(+0.56%)
May 09, 2008 10.63 10.68 10.60 10.63 103,231 -0.02(-0.19%)
May 08, 2008 10.65 10.70 10.60 10.65 64,439 +0.01(+0.09%)
May 07, 2008 10.60 10.65 10.60 10.64 94,310 +0.00(+0.00%)
May 06, 2008 10.56 10.65 10.49 10.64 313,709 +0.06(+0.57%)
May 05, 2008 10.70 10.70 10.45 10.58 385,746 -0.13(-1.21%)
May 02, 2008 10.74 10.74 10.67 10.71 142,648 -0.01(-0.09%)
May 01, 2008 10.69 10.75 10.68 10.72 451,561 +0.03(+0.28%)
Apr 30, 2008 10.71 10.71 10.66 10.69 361,806 +0.03(+0.28%)
Apr 29, 2008 10.66 10.71 10.66 10.66 152,261 -0.04(-0.37%)
Apr 28, 2008 10.68 10.71 10.66 10.70 126,062 +0.00(+0.00%)
Apr 25, 2008 10.71 10.72 10.68 10.70 45,979 +0.00(+0.00%)
Apr 24, 2008 10.70 10.72 10.66 10.70 97,283 -0.02(-0.19%)
Apr 23, 2008 10.61 10.73 10.61 10.72 87,900 +0.08(+0.75%)
Apr 22, 2008 10.62 10.66 10.62 10.64 231,954 +0.01(+0.09%)
Apr 21, 2008 10.63 10.65 10.62 10.63 91,612 +0.00(+0.00%)
Apr 18, 2008 10.68 10.68 10.60 10.63 178,580 +0.01(+0.09%)
Apr 17, 2008 10.59 10.64 10.56 10.62 360,689 +0.02(+0.19%)
Apr 16, 2008 10.58 10.62 10.57 10.60 221,172 +0.08(+0.76%)
Apr 15, 2008 10.57 10.60 10.52 10.52 188,845 -0.03(-0.28%)
Apr 14, 2008 10.57 10.66 10.55 10.55 101,229 -0.03(-0.28%)
Apr 11, 2008 10.57 10.60 10.55 10.58 137,153 -0.01(-0.09%)
Apr 10, 2008 10.62 10.62 10.57 10.59 145,083 +0.01(+0.09%)
Apr 09, 2008 10.64 10.68 10.55 10.58 252,327 -0.13(-1.21%)
Apr 08, 2008 10.55 10.71 10.55 10.71 207,346 +0.13(+1.23%)
Apr 07, 2008 10.66 10.68 10.56 10.58 570,867 -0.10(-0.94%)
Apr 04, 2008 10.67 10.72 10.65 10.68 205,435 -0.02(-0.19%)
Apr 03, 2008 10.70 10.75 10.56 10.70 336,629 -0.02(-0.19%)
Apr 02, 2008 10.76 10.79 10.71 10.72 657,063 -0.03(-0.28%)
Apr 01, 2008 10.80 10.83 10.75 10.75 1,062,979 -0.08(-0.74%)
Mar 31, 2008 10.90 10.94 10.70 10.83 1,028,587 +0.39(+3.74%)
Mar 28, 2008 10.65 10.68 10.20 10.44 288,633 -0.06(-0.57%)
Mar 27, 2008 10.50 10.69 10.11 10.50 222,630 +0.06(+0.57%)
Mar 26, 2008 9.980 10.50 9.960 10.44 138,426 +0.45(+4.50%)
Mar 25, 2008 9.410 10.14 9.230 9.990 401,161 +0.53(+5.60%)
Mar 24, 2008 9.590 9.670 9.290 9.460 283,390 -0.13(-1.36%)
Mar 21, 2008 9.800 9.900 9.530 9.590 51,625 +0.00(+0.00%)
Mar 20, 2008 9.800 9.900 9.530 9.590 51,625 -0.07(-0.72%)
Mar 19, 2008 9.980 9.980 9.620 9.660 110,362 -0.34(-3.40%)
Mar 18, 2008 9.700 10.01 9.400 10.00 202,508 +0.35(+3.63%)
Mar 17, 2008 9.900 9.970 9.510 9.650 175,640 -0.55(-5.39%)
Mar 14, 2008 10.27 10.27 10.10 10.20 129,978 -0.06(-0.58%)
Mar 13, 2008 9.630 10.48 9.630 10.26 300,726 +0.76(+8.00%)
Mar 12, 2008 9.590 9.720 9.430 9.500 178,555 -0.10(-1.04%)
Mar 11, 2008 9.760 9.810 9.340 9.600 548,944 -0.22(-2.24%)
Mar 10, 2008 10.49 10.50 9.660 9.820 312,919 -0.78(-7.36%)
Mar 07, 2008 10.45 10.66 10.45 10.60 46,827 +0.08(+0.76%)
Mar 06, 2008 10.70 10.82 10.48 10.52 51,619 -0.22(-2.05%)
Mar 05, 2008 10.62 10.88 10.53 10.74 60,997 +0.17(+1.61%)
Mar 04, 2008 10.64 10.67 10.30 10.57 80,732 -0.09(-0.84%)
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.