Gilat Satellite Ntwk (NQ: GILT )

9.930 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.890 4.920 4.860 4.890 3,877 +0.00(+0.00%)
May 30, 2017 4.830 4.920 4.830 4.890 1,404 -0.03(-0.69%)
May 26, 2017 4.869 4.924 4.830 4.924 4,383 +0.13(+2.80%)
May 25, 2017 4.870 4.890 4.740 4.790 35,310 -0.15(-3.04%)
May 24, 2017 4.810 5.070 4.810 4.940 6,143 +0.15(+3.13%)
May 23, 2017 4.880 4.920 4.780 4.790 15,464 -0.08(-1.64%)
May 22, 2017 4.890 4.955 4.860 4.870 14,006 -0.06(-1.22%)
May 19, 2017 4.950 4.950 4.920 4.930 8,662 +0.02(+0.41%)
May 18, 2017 4.990 4.990 4.900 4.910 5,990 -0.14(-2.77%)
May 17, 2017 5.140 5.180 5.020 5.050 11,743 -0.15(-2.88%)
May 16, 2017 5.410 5.410 5.140 5.200 63,290 +0.17(+3.38%)
May 15, 2017 5.100 5.100 5.020 5.030 20,818 -0.04(-0.79%)
May 12, 2017 5.100 5.100 5.050 5.070 3,376 +0.01(+0.20%)
May 11, 2017 4.970 5.120 4.970 5.060 24,209 +0.12(+2.43%)
May 10, 2017 4.850 4.990 4.850 4.940 3,450 +0.14(+2.92%)
May 09, 2017 4.820 4.820 4.758 4.800 7,627 -0.04(-0.83%)
May 08, 2017 4.820 4.871 4.778 4.840 15,638 -0.13(-2.62%)
May 05, 2017 4.910 4.990 4.910 4.970 2,031 +0.07(+1.43%)
May 04, 2017 4.970 4.970 4.880 4.900 15,765 -0.12(-2.39%)
May 03, 2017 5.050 5.060 5.020 5.020 1,907 -0.08(-1.57%)
May 02, 2017 5.127 5.150 5.088 5.100 2,210 +0.02(+0.39%)
May 01, 2017 5.090 5.170 5.067 5.080 6,513 +0.01(+0.20%)
Apr 28, 2017 5.075 5.120 5.070 5.070 640 -0.02(-0.39%)
Apr 27, 2017 5.140 5.140 5.048 5.090 6,617 -0.05(-0.97%)
Apr 26, 2017 5.140 5.229 5.100 5.140 7,715 -0.04(-0.77%)
Apr 25, 2017 5.170 5.180 5.100 5.180 6,461 -0.04(-0.77%)
Apr 24, 2017 5.200 5.220 5.140 5.220 16,891 +0.04(+0.77%)
Apr 21, 2017 5.220 5.230 5.170 5.180 1,348 -0.02(-0.38%)
Apr 20, 2017 5.260 5.275 5.180 5.200 18,933 -0.02(-0.38%)
Apr 19, 2017 5.240 5.270 5.166 5.220 1,879 +0.08(+1.56%)
Apr 18, 2017 5.120 5.160 5.080 5.140 2,791 -0.05(-0.96%)
Apr 17, 2017 5.150 5.190 5.150 5.190 3,917 +0.01(+0.19%)
Apr 13, 2017 5.340 5.340 5.180 5.180 4,105 -0.15(-2.87%)
Apr 12, 2017 5.350 5.350 5.310 5.333 1,290 -0.03(-0.51%)
Apr 11, 2017 5.370 5.370 5.310 5.360 2,544 -0.01(-0.19%)
Apr 10, 2017 5.453 5.453 5.323 5.370 3,130 -0.06(-1.10%)
Apr 07, 2017 5.430 5.470 5.390 5.430 6,200 +0.02(+0.37%)
Apr 06, 2017 5.320 5.470 5.310 5.410 37,685 +0.31(+6.08%)
Apr 05, 2017 4.930 5.200 4.930 5.100 21,069 +0.28(+5.81%)
Apr 04, 2017 4.890 4.930 4.819 4.820 15,736 -0.13(-2.64%)
Apr 03, 2017 4.950 4.990 4.940 4.951 22,597 -0.11(-2.16%)
Mar 31, 2017 5.055 5.138 5.055 5.060 23,531 -0.05(-0.98%)
Mar 30, 2017 5.050 5.110 4.990 5.110 23,551 -0.01(-0.20%)
Mar 29, 2017 5.150 5.179 5.120 5.120 8,944 -0.07(-1.35%)
Mar 28, 2017 5.170 5.260 5.170 5.190 22,369 -0.08(-1.52%)
Mar 27, 2017 5.130 5.350 5.100 5.270 27,888 +0.04(+0.76%)
Mar 24, 2017 5.250 5.250 5.220 5.230 1,195 -0.02(-0.38%)
Mar 23, 2017 5.160 5.260 5.135 5.250 16,236 +0.04(+0.77%)
Mar 22, 2017 5.150 5.240 5.110 5.210 41,808 -0.03(-0.57%)
Mar 21, 2017 5.260 5.260 5.200 5.240 16,357 -0.01(-0.19%)
Mar 20, 2017 5.190 5.270 5.170 5.250 38,300 +0.00(+0.00%)
Mar 17, 2017 5.274 5.280 5.250 5.250 1,004 -0.01(-0.19%)
Mar 16, 2017 5.310 5.340 5.260 5.260 12,416 -0.06(-1.13%)
Mar 15, 2017 5.260 5.320 5.220 5.320 11,176 +0.06(+1.14%)
Mar 14, 2017 5.250 5.309 5.230 5.260 10,153 +0.03(+0.58%)
Mar 13, 2017 5.170 5.230 5.100 5.230 26,058 +0.14(+2.75%)
Mar 10, 2017 5.080 5.140 5.070 5.090 1,002 -0.04(-0.78%)
Mar 09, 2017 5.130 5.130 5.030 5.130 1,610 +0.06(+1.18%)
Mar 08, 2017 5.170 5.170 5.020 5.070 11,800 -0.04(-0.88%)
Mar 07, 2017 5.120 5.200 5.080 5.115 26,574 -0.01(-0.29%)
Mar 06, 2017 5.290 5.290 5.000 5.130 40,488 -0.12(-2.29%)
Mar 03, 2017 5.280 5.490 5.210 5.250 12,787 +0.00(+0.00%)
Mar 02, 2017 5.250 5.290 5.220 5.250 20,524 +0.03(+0.57%)
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.