Gilat Satellite Ntwk (NQ: GILT )

9.794 USD -0.076 (-0.77%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.430 4.450 4.400 4.450 55,712 +0.04(+0.91%)
May 23, 2011 4.460 4.480 4.330 4.410 100,366 -0.14(-3.08%)
May 20, 2011 4.480 4.570 4.470 4.550 30,674 +0.01(+0.22%)
May 19, 2011 4.620 4.620 4.400 4.540 73,342 -0.12(-2.58%)
May 18, 2011 4.700 4.710 4.580 4.660 13,420 +0.03(+0.65%)
May 17, 2011 4.650 4.670 4.630 4.630 42,701 -0.02(-0.43%)
May 16, 2011 4.790 4.790 4.590 4.650 52,609 -0.21(-4.32%)
May 13, 2011 4.940 4.960 4.830 4.860 16,124 -0.06(-1.22%)
May 12, 2011 5.030 5.030 4.830 4.920 29,758 -0.21(-4.09%)
May 11, 2011 5.150 5.170 5.100 5.130 63,923 +0.03(+0.59%)
May 10, 2011 5.040 5.250 4.930 5.100 282,760 +0.09(+1.80%)
May 09, 2011 4.990 5.050 4.930 5.010 42,472 +0.09(+1.83%)
May 06, 2011 4.900 5.040 4.850 4.920 136,515 +0.22(+4.68%)
May 05, 2011 4.650 4.720 4.580 4.700 38,878 +0.03(+0.64%)
May 04, 2011 4.680 4.695 4.630 4.670 8,502 -0.06(-1.27%)
May 03, 2011 4.700 4.750 4.600 4.730 87,339 -0.06(-1.25%)
May 02, 2011 4.810 4.850 4.770 4.790 5,387 +0.01(+0.21%)
Apr 29, 2011 4.790 4.810 4.780 4.780 4,686 +0.03(+0.63%)
Apr 28, 2011 4.800 4.800 4.750 4.750 54,665 -0.10(-2.06%)
Apr 27, 2011 4.760 4.850 4.720 4.850 17,736 +0.08(+1.68%)
Apr 26, 2011 4.850 4.850 4.710 4.770 82,189 -0.10(-2.05%)
Apr 25, 2011 4.890 4.940 4.860 4.870 11,582 -0.04(-0.81%)
Apr 21, 2011 4.980 5.000 4.910 4.910 2,925 -0.09(-1.80%)
Apr 20, 2011 4.960 5.000 4.860 5.000 56,661 +0.04(+0.81%)
Apr 19, 2011 4.850 4.960 4.850 4.960 12,926 +0.06(+1.22%)
Apr 18, 2011 4.862 4.900 4.810 4.900 5,205 -0.06(-1.21%)
Apr 15, 2011 4.960 5.000 4.958 4.960 11,000 -0.01(-0.20%)
Apr 14, 2011 4.950 5.020 4.950 4.970 15,037 +0.02(+0.40%)
Apr 13, 2011 5.000 5.010 4.950 4.950 13,211 -0.06(-1.20%)
Apr 12, 2011 5.030 5.030 4.850 5.010 17,602 -0.02(-0.40%)
Apr 11, 2011 5.020 5.100 5.020 5.030 8,112 -0.02(-0.40%)
Apr 08, 2011 5.090 5.190 5.000 5.050 27,789 -0.05(-0.98%)
Apr 07, 2011 5.060 5.100 5.000 5.100 20,831 -0.03(-0.58%)
Apr 06, 2011 5.100 5.150 5.010 5.130 29,954 +0.08(+1.58%)
Apr 05, 2011 5.070 5.140 5.000 5.050 35,963 +0.02(+0.40%)
Apr 04, 2011 5.150 5.210 4.980 5.030 91,902 -0.26(-4.91%)
Apr 01, 2011 5.280 5.307 5.210 5.290 44,651 -0.01(-0.19%)
Mar 31, 2011 5.300 5.330 5.270 5.300 10,694 -0.04(-0.75%)
Mar 30, 2011 5.340 5.360 5.240 5.340 52,107 +0.02(+0.38%)
Mar 29, 2011 5.220 5.350 5.210 5.320 142,039 +0.15(+2.90%)
Mar 28, 2011 5.000 5.170 5.000 5.170 86,296 +0.28(+5.80%)
Mar 25, 2011 4.840 4.960 4.840 4.887 49,992 -0.01(-0.28%)
Mar 24, 2011 4.750 4.970 4.750 4.900 20,056 +0.17(+3.60%)
Mar 23, 2011 4.820 4.860 4.730 4.730 10,925 -0.15(-3.07%)
Mar 22, 2011 4.900 4.950 4.860 4.880 17,292 -0.01(-0.20%)
Mar 21, 2011 4.900 5.020 4.850 4.890 19,142 -0.09(-1.81%)
Mar 18, 2011 4.850 4.980 4.840 4.980 9,926 +0.21(+4.40%)
Mar 17, 2011 4.800 4.850 4.770 4.770 6,917 -0.03(-0.62%)
Mar 16, 2011 4.880 4.880 4.800 4.800 4,841 -0.09(-1.84%)
Mar 15, 2011 4.900 4.940 4.870 4.890 16,445 -0.07(-1.41%)
Mar 14, 2011 4.970 5.040 4.940 4.960 4,126 -0.12(-2.36%)
Mar 11, 2011 5.870 5.870 4.980 5.080 14,915 +0.05(+0.99%)
Mar 10, 2011 4.970 5.060 4.910 5.030 12,856 -0.04(-0.79%)
Mar 09, 2011 4.920 5.070 4.900 5.070 19,695 +0.11(+2.22%)
Mar 08, 2011 4.910 4.969 4.890 4.960 9,350 +0.11(+2.27%)
Mar 07, 2011 4.880 4.960 4.832 4.850 11,314 -0.17(-3.39%)
Mar 04, 2011 5.120 5.120 4.990 5.020 9,127 +0.02(+0.35%)
Mar 03, 2011 4.890 5.003 4.890 5.003 10,770 +0.08(+1.68%)
Mar 02, 2011 4.880 4.940 4.850 4.920 9,472 -0.04(-0.83%)
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.