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 28, 2010 4.790 4.830 4.710 4.820 23,238 +0.03(+0.63%)
May 27, 2010 4.660 4.790 4.640 4.790 33,846 +0.24(+5.27%)
May 26, 2010 4.790 4.850 4.530 4.550 134,613 -0.27(-5.60%)
May 25, 2010 4.860 4.860 4.670 4.820 25,632 -0.04(-0.82%)
May 24, 2010 4.840 4.920 4.760 4.860 60,246 -0.22(-4.33%)
May 21, 2010 4.920 5.180 4.910 5.080 30,895 -0.08(-1.55%)
May 20, 2010 5.030 5.210 4.980 5.160 58,763 -0.28(-5.15%)
May 19, 2010 5.340 5.480 5.230 5.440 39,842 +0.12(+2.26%)
May 18, 2010 5.450 5.470 5.320 5.320 18,099 -0.14(-2.56%)
May 17, 2010 5.460 5.480 5.240 5.460 326,134 +0.05(+0.92%)
May 14, 2010 5.450 5.450 5.240 5.410 14,240 -0.10(-1.81%)
May 13, 2010 5.590 5.590 5.400 5.510 20,625 -0.25(-4.34%)
May 12, 2010 5.710 5.840 5.660 5.760 43,247 +0.26(+4.73%)
May 11, 2010 5.560 5.700 5.480 5.500 19,074 -0.38(-6.46%)
May 10, 2010 5.890 6.000 5.830 5.880 120,489 +0.38(+6.91%)
May 07, 2010 5.710 5.710 5.400 5.500 42,428 -0.09(-1.61%)
May 06, 2010 5.960 5.960 5.550 5.590 23,419 -0.31(-5.25%)
May 05, 2010 5.900 5.960 5.800 5.900 30,775 -0.23(-3.75%)
May 04, 2010 6.140 6.150 6.120 6.130 9,397 -0.12(-1.92%)
May 03, 2010 6.150 6.250 6.100 6.250 46,364 +0.17(+2.80%)
Apr 30, 2010 6.060 6.080 6.040 6.080 5,485 +0.06(+1.00%)
Apr 29, 2010 6.120 6.120 6.000 6.020 23,000 -0.07(-1.15%)
Apr 28, 2010 6.140 6.140 6.030 6.090 10,845 +0.07(+1.16%)
Apr 27, 2010 6.180 6.180 6.020 6.020 8,600 -0.21(-3.37%)
Apr 26, 2010 6.200 6.250 6.200 6.230 39,280 +0.11(+1.80%)
Apr 23, 2010 6.000 6.120 5.990 6.120 123,309 +0.12(+2.00%)
Apr 22, 2010 6.100 6.100 5.930 6.000 135,406 +0.04(+0.76%)
Apr 21, 2010 5.990 5.990 5.910 5.955 12,718 -0.04(-0.75%)
Apr 20, 2010 5.950 6.000 5.920 6.000 22,877 +0.12(+2.04%)
Apr 19, 2010 5.800 5.920 5.800 5.880 8,625 +0.03(+0.51%)
Apr 16, 2010 5.890 5.890 5.800 5.850 8,907 -0.10(-1.68%)
Apr 15, 2010 5.960 5.980 5.900 5.950 30,956 -0.20(-3.25%)
Apr 14, 2010 5.970 6.190 5.880 6.150 112,873 +0.44(+7.71%)
Apr 13, 2010 5.630 5.710 5.630 5.710 34,250 +0.19(+3.44%)
Apr 12, 2010 5.500 5.550 5.480 5.520 111,216 +0.09(+1.66%)
Apr 09, 2010 5.360 5.430 5.360 5.430 3,744 +0.02(+0.37%)
Apr 08, 2010 5.410 5.420 5.340 5.410 28,478 -0.05(-0.92%)
Apr 07, 2010 5.600 5.600 5.360 5.460 55,029 -0.17(-3.02%)
Apr 06, 2010 5.620 5.640 5.600 5.630 23,390 -0.04(-0.71%)
Apr 05, 2010 5.690 5.690 5.650 5.670 17,975 +0.03(+0.53%)
Apr 01, 2010 5.620 5.640 5.640 5.640 24,000 -0.04(-0.70%)
Mar 31, 2010 5.710 5.710 5.640 5.680 25,134 -0.11(-1.90%)
Mar 30, 2010 5.720 5.790 5.720 5.790 29,324 +0.05(+0.87%)
Mar 29, 2010 5.750 5.760 5.720 5.740 8,797 -0.04(-0.69%)
Mar 26, 2010 5.840 5.843 5.750 5.780 13,691 -0.06(-1.03%)
Mar 25, 2010 5.820 5.850 5.790 5.840 28,903 +0.01(+0.17%)
Mar 24, 2010 5.770 5.920 5.750 5.830 84,083 -0.04(-0.68%)
Mar 23, 2010 5.780 5.870 5.760 5.870 59,768 +0.06(+1.03%)
Mar 22, 2010 5.780 5.840 5.780 5.810 64,446 -0.01(-0.17%)
Mar 19, 2010 5.860 5.860 5.760 5.820 49,675 -0.02(-0.34%)
Mar 18, 2010 5.870 5.870 5.770 5.840 19,379 +0.01(+0.17%)
Mar 17, 2010 5.870 5.900 5.790 5.830 48,978 -0.02(-0.34%)
Mar 16, 2010 5.750 5.850 5.750 5.850 31,721 +0.12(+2.09%)
Mar 15, 2010 5.800 5.870 5.730 5.730 68,541 -0.05(-0.87%)
Mar 12, 2010 5.860 5.860 5.700 5.780 13,075 +0.01(+0.17%)
Mar 11, 2010 5.880 5.880 5.710 5.770 21,342 -0.03(-0.52%)
Mar 10, 2010 5.770 5.920 5.730 5.800 59,385 +0.07(+1.22%)
Mar 09, 2010 5.890 5.890 5.690 5.730 47,367 -0.12(-2.05%)
Mar 08, 2010 5.980 5.980 5.830 5.850 66,955 -0.12(-2.01%)
Mar 05, 2010 5.760 5.970 5.760 5.970 73,806 +0.24(+4.19%)
Mar 04, 2010 5.740 5.800 5.670 5.730 90,661 +0.03(+0.53%)
Mar 03, 2010 5.880 5.880 5.700 5.700 170,756 +0.08(+1.42%)
Mar 02, 2010 5.590 5.720 5.580 5.620 101,797 +0.22(+4.07%)
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.