Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.095 -0.055 (-0.89%)
Streaming Delayed Price Updated: 9:57 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.984 4.099 3.984 4.041 39,186 -0.01(-0.20%)
May 29, 2014 4.066 4.074 3.936 4.050 14,446 -0.07(-1.59%)
May 28, 2014 4.074 4.164 4.074 4.115 163,922 +0.14(+3.51%)
May 27, 2014 3.886 4.000 3.886 3.976 113,763 +0.25(+6.59%)
May 23, 2014 3.697 3.730 3.730 3.730 16,102 -0.03(-0.85%)
May 22, 2014 3.763 3.812 3.697 3.762 41,453 +0.01(+0.20%)
May 21, 2014 3.795 3.959 3.754 3.754 22,349 -0.22(-5.57%)
May 20, 2014 3.877 4.017 3.853 3.976 44,867 +0.14(+3.63%)
May 19, 2014 3.787 3.853 3.787 3.836 18,015 +0.01(+0.21%)
May 16, 2014 3.812 3.861 3.771 3.828 15,299 -0.02(-0.64%)
May 15, 2014 3.804 3.869 3.697 3.853 8,436 +0.03(+0.86%)
May 14, 2014 3.795 3.845 3.795 3.820 8,350 +0.09(+2.42%)
May 13, 2014 3.820 3.836 3.730 3.730 21,473 -0.07(-1.73%)
May 12, 2014 3.828 3.828 3.749 3.795 12,111 +0.05(+1.31%)
May 09, 2014 3.713 3.812 3.699 3.746 8,097 +0.00(+0.00%)
May 08, 2014 3.836 3.861 3.746 3.746 27,459 -0.13(-3.38%)
May 07, 2014 3.894 3.951 3.877 3.877 43,534 +0.02(+0.64%)
May 06, 2014 3.812 3.894 3.788 3.853 25,049 +0.01(+0.21%)
May 05, 2014 3.927 3.927 3.747 3.845 6,549 -0.04(-1.05%)
May 02, 2014 3.853 3.910 3.823 3.886 12,103 +0.06(+1.50%)
May 01, 2014 3.894 3.951 3.828 3.828 18,874 -0.07(-1.68%)
Apr 30, 2014 3.951 3.951 3.763 3.894 17,561 -0.04(-1.04%)
Apr 29, 2014 3.935 3.943 3.894 3.935 13,838 -0.04(-1.03%)
Apr 28, 2014 3.927 3.976 3.910 3.976 20,444 +0.02(+0.41%)
Apr 25, 2014 4.009 4.050 3.951 3.959 26,483 -0.09(-2.16%)
Apr 24, 2014 3.984 4.047 3.976 4.047 32,921 +0.07(+1.79%)
Apr 23, 2014 3.976 3.992 3.951 3.976 21,189 +0.02(+0.41%)
Apr 22, 2014 3.918 3.992 3.918 3.959 39,681 +0.07(+1.68%)
Apr 21, 2014 3.861 3.935 3.861 3.894 25,203 +0.00(+0.00%)
Apr 17, 2014 3.935 3.894 3.894 3.894 40,012 -0.07(-1.66%)
Apr 16, 2014 3.951 3.984 3.943 3.959 27,646 -0.03(-0.82%)
Apr 15, 2014 3.984 4.000 3.935 3.992 67,628 -0.02(-0.61%)
Apr 14, 2014 4.058 4.058 3.955 4.017 41,291 -0.08(-2.00%)
Apr 11, 2014 4.041 4.107 4.041 4.099 7,182 +0.02(+0.60%)
Apr 10, 2014 4.123 4.123 3.959 4.074 54,451 -0.04(-1.00%)
Apr 09, 2014 4.074 4.140 4.074 4.115 31,324 +0.02(+0.40%)
Apr 08, 2014 4.058 4.140 4.041 4.099 34,591 +0.04(+1.01%)
Apr 07, 2014 4.091 4.099 4.000 4.058 44,886 -0.04(-1.00%)
Apr 04, 2014 4.107 4.156 4.041 4.099 49,205 -0.02(-0.60%)
Apr 03, 2014 4.140 4.164 4.107 4.123 80,936 +0.04(+1.00%)
Apr 02, 2014 4.082 4.099 4.066 4.082 48,306 +0.00(+0.00%)
Apr 01, 2014 4.058 4.099 4.050 4.082 52,260 +0.03(+0.81%)
Mar 31, 2014 4.082 4.164 4.017 4.050 89,889 -0.04(-1.00%)
Mar 28, 2014 4.091 4.115 4.041 4.091 44,161 -0.02(-0.60%)
Mar 27, 2014 4.107 4.140 4.025 4.115 64,109 -0.01(-0.20%)
Mar 26, 2014 4.140 4.205 4.115 4.123 34,054 -0.02(-0.40%)
Mar 25, 2014 4.131 4.164 4.115 4.140 109,233 +0.01(+0.20%)
Mar 24, 2014 4.140 4.181 4.099 4.131 127,237 -0.01(-0.20%)
Mar 21, 2014 4.156 4.181 4.131 4.140 133,116 -0.02(-0.39%)
Mar 20, 2014 4.172 4.198 4.156 4.156 60,531 -0.02(-0.39%)
Mar 19, 2014 4.181 4.254 4.172 4.172 93,655 -0.04(-0.97%)
Mar 18, 2014 4.189 4.263 4.156 4.213 195,499 +0.00(+0.00%)
Mar 17, 2014 4.271 4.353 4.197 4.213 718,698 -0.25(-5.69%)
Mar 14, 2014 4.515 4.525 4.435 4.468 39,629 -0.04(-0.91%)
Mar 13, 2014 4.615 4.615 4.500 4.509 75,015 -0.07(-1.61%)
Mar 12, 2014 4.533 4.681 4.509 4.582 84,987 +0.04(+0.90%)
Mar 11, 2014 4.500 4.550 4.500 4.541 19,103 +0.10(+2.21%)
Mar 10, 2014 4.509 4.574 4.435 4.443 80,716 +0.00(+0.00%)
Mar 07, 2014 4.451 4.492 4.386 4.443 19,889 -0.02(-0.55%)
Mar 06, 2014 4.500 4.500 4.394 4.468 59,105 +0.02(+0.55%)
Mar 05, 2014 4.328 4.574 4.328 4.443 50,475 +0.10(+2.26%)
Mar 04, 2014 4.312 4.345 4.312 4.345 86,588 +0.09(+2.12%)
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.