Gilat Satellite Ntwk (NQ: GILT )

8.650 USD +0.250 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 4.150 4.250 4.150 4.250 35,032 +0.07(+1.67%)
Aug 28, 2009 4.280 4.280 4.140 4.180 15,743 -0.03(-0.71%)
Aug 27, 2009 4.140 4.293 4.120 4.210 9,517 +0.10(+2.43%)
Aug 26, 2009 4.160 4.320 4.100 4.110 42,689 +0.01(+0.24%)
Aug 25, 2009 4.120 4.340 4.100 4.100 13,090 +0.04(+0.99%)
Aug 24, 2009 4.130 4.170 4.060 4.060 54,229 -0.17(-4.02%)
Aug 21, 2009 4.220 4.252 4.200 4.230 79,946 +0.03(+0.71%)
Aug 20, 2009 4.200 4.300 4.180 4.200 46,908 +0.01(+0.24%)
Aug 19, 2009 4.120 4.220 4.120 4.190 15,811 -0.01(-0.24%)
Aug 18, 2009 4.220 4.240 4.180 4.200 47,900 +0.11(+2.69%)
Aug 17, 2009 4.260 4.260 4.070 4.090 20,066 -0.16(-3.76%)
Aug 14, 2009 4.240 4.300 4.210 4.250 28,459 +0.00(+0.00%)
Aug 13, 2009 4.300 4.340 4.210 4.250 15,425 -0.05(-1.16%)
Aug 12, 2009 4.370 4.370 4.220 4.300 36,309 -0.13(-2.93%)
Aug 11, 2009 4.570 4.570 4.360 4.430 49,229 -0.24(-5.05%)
Aug 10, 2009 4.810 4.810 4.570 4.665 15,475 -0.15(-3.21%)
Aug 07, 2009 4.790 4.850 4.720 4.820 38,404 +0.10(+2.12%)
Aug 06, 2009 4.820 4.820 4.700 4.720 13,443 -0.08(-1.67%)
Aug 05, 2009 4.900 4.900 4.620 4.800 15,297 -0.07(-1.44%)
Aug 04, 2009 4.800 4.880 4.730 4.870 43,490 -0.11(-2.21%)
Aug 03, 2009 4.900 4.990 4.830 4.980 64,852 +0.10(+2.05%)
Jul 31, 2009 4.856 4.890 4.850 4.880 9,993 +0.02(+0.41%)
Jul 30, 2009 4.840 4.900 4.840 4.860 6,116 +0.03(+0.66%)
Jul 29, 2009 4.930 4.970 4.828 4.828 7,849 -0.06(-1.26%)
Jul 28, 2009 4.960 4.990 4.850 4.890 12,657 -0.00(-0.00%)
Jul 27, 2009 4.840 4.920 4.800 4.890 73,618 +0.34(+7.47%)
Jul 24, 2009 4.490 4.550 4.480 4.550 7,951 +0.06(+1.34%)
Jul 23, 2009 4.550 4.690 4.450 4.490 26,235 -0.06(-1.32%)
Jul 22, 2009 4.630 4.690 4.510 4.550 12,246 -0.13(-2.78%)
Jul 21, 2009 4.700 4.700 4.620 4.680 9,288 +0.03(+0.65%)
Jul 20, 2009 4.500 4.650 4.500 4.650 60,361 +0.10(+2.20%)
Jul 17, 2009 4.440 4.570 4.440 4.550 22,610 +0.07(+1.56%)
Jul 16, 2009 4.470 4.520 4.410 4.480 13,398 -0.02(-0.44%)
Jul 15, 2009 4.500 4.530 4.350 4.500 43,676 +0.20(+4.65%)
Jul 14, 2009 4.270 4.350 4.260 4.300 16,593 +0.00(+0.00%)
Jul 13, 2009 4.200 4.320 4.120 4.300 20,935 +0.05(+1.18%)
Jul 10, 2009 4.220 4.260 4.130 4.250 53,179 +0.03(+0.71%)
Jul 09, 2009 4.210 4.260 4.160 4.220 84,905 -0.16(-3.65%)
Jul 08, 2009 4.530 4.530 4.160 4.380 47,555 -0.16(-3.52%)
Jul 07, 2009 4.740 4.742 4.540 4.540 34,962 -0.22(-4.62%)
Jul 06, 2009 4.870 4.870 4.630 4.760 53,120 -0.09(-1.86%)
Jul 02, 2009 4.880 4.990 4.760 4.850 56,239 +0.01(+0.21%)
Jul 01, 2009 4.720 4.970 4.700 4.840 169,594 +0.40(+9.01%)
Jun 30, 2009 4.532 4.580 4.370 4.440 37,970 -0.09(-1.99%)
Jun 29, 2009 4.280 4.580 4.230 4.530 119,084 +0.42(+10.22%)
Jun 26, 2009 4.110 4.110 4.070 4.110 28,701 -0.02(-0.48%)
Jun 25, 2009 4.240 4.260 4.110 4.130 23,077 -0.03(-0.72%)
Jun 24, 2009 4.050 4.160 4.000 4.160 34,998 +0.13(+3.23%)
Jun 23, 2009 4.160 4.210 3.800 4.030 77,411 -0.05(-1.23%)
Jun 22, 2009 4.000 4.080 3.920 4.080 101,341 +0.18(+4.62%)
Jun 19, 2009 3.900 3.917 3.870 3.900 8,709 +0.03(+0.78%)
Jun 18, 2009 3.920 3.950 3.810 3.870 15,574 +0.01(+0.26%)
Jun 17, 2009 3.810 3.910 3.800 3.860 18,624 +0.02(+0.52%)
Jun 16, 2009 3.930 3.930 3.800 3.840 21,059 +0.09(+2.40%)
Jun 15, 2009 3.800 3.830 3.730 3.750 40,222 -0.02(-0.53%)
Jun 12, 2009 3.720 3.770 3.660 3.770 111,296 +0.03(+0.80%)
Jun 11, 2009 3.780 3.830 3.740 3.740 37,020 -0.06(-1.58%)
Jun 10, 2009 4.000 4.040 3.730 3.800 225,095 -0.10(-2.56%)
Jun 09, 2009 3.800 3.930 3.750 3.900 147,741 +0.37(+10.48%)
Jun 08, 2009 3.540 3.640 3.457 3.530 63,548 -0.13(-3.55%)
Jun 05, 2009 3.700 3.700 3.622 3.660 9,486 +0.01(+0.27%)
Jun 04, 2009 3.700 3.700 3.500 3.650 11,143 -0.05(-1.35%)
Jun 03, 2009 3.710 3.740 3.580 3.700 25,516 -0.01(-0.27%)
Jun 02, 2009 3.640 3.710 3.600 3.710 43,176 +0.07(+1.92%)
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.