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 31, 2013 5.454 5.500 5.380 5.490 28,484 +0.02(+0.37%)
May 30, 2013 5.440 5.490 5.440 5.470 0 +0.05(+0.92%)
May 29, 2013 5.430 5.440 5.400 5.420 6,497 -0.03(-0.55%)
May 28, 2013 5.340 5.450 5.340 5.450 28,305 +0.11(+2.06%)
May 24, 2013 5.400 5.405 5.330 5.340 0 -0.04(-0.74%)
May 23, 2013 5.390 5.410 5.250 5.380 0 -0.05(-0.92%)
May 22, 2013 5.540 5.590 5.370 5.430 0 -0.22(-3.89%)
May 21, 2013 5.600 5.745 5.570 5.650 0 +0.10(+1.80%)
May 20, 2013 5.470 5.570 5.450 5.550 0 +0.24(+4.52%)
May 17, 2013 5.300 5.320 5.210 5.310 0 +0.02(+0.38%)
May 16, 2013 5.200 5.360 5.172 5.290 44,903 +0.07(+1.34%)
May 15, 2013 5.200 5.240 5.200 5.220 0 +0.01(+0.19%)
May 13, 2013 5.280 5.330 5.200 5.210 0 -0.12(-2.25%)
May 10, 2013 5.300 5.350 5.300 5.330 0 -0.02(-0.37%)
May 09, 2013 5.450 5.480 5.300 5.350 0 -0.12(-2.19%)
May 08, 2013 5.560 5.560 5.450 5.470 0 -0.12(-2.06%)
May 07, 2013 5.600 5.690 5.563 5.585 0 +0.00(+0.09%)
May 06, 2013 5.600 5.680 5.540 5.580 0 +0.02(+0.36%)
May 03, 2013 5.590 5.650 5.520 5.560 0 +0.04(+0.72%)
May 02, 2013 5.530 5.590 5.510 5.520 0 -0.03(-0.54%)
May 01, 2013 5.560 5.560 5.520 5.550 0 +0.00(+0.00%)
Apr 30, 2013 5.570 5.660 5.530 5.550 0 -0.05(-0.89%)
Apr 29, 2013 5.710 5.710 5.510 5.600 49,269 -0.06(-1.06%)
Apr 26, 2013 5.720 5.720 5.630 5.660 19,753 -0.04(-0.64%)
Apr 25, 2013 5.685 5.740 5.670 5.696 0 -0.00(-0.07%)
Apr 24, 2013 5.730 5.780 5.650 5.700 0 +0.00(+0.00%)
Apr 23, 2013 5.720 5.780 5.690 5.700 43,919 +0.00(+0.00%)
Apr 22, 2013 5.700 5.740 5.641 5.700 26,938 +0.03(+0.53%)
Apr 19, 2013 5.660 5.720 5.617 5.670 13,767 +0.02(+0.35%)
Apr 18, 2013 5.630 5.690 5.510 5.650 25,774 -0.04(-0.70%)
Apr 17, 2013 5.680 5.720 5.610 5.690 38,209 -0.03(-0.52%)
Apr 16, 2013 5.640 5.750 5.640 5.720 31,778 +0.08(+1.42%)
Apr 15, 2013 5.680 5.710 5.590 5.640 16,049 -0.06(-1.05%)
Apr 12, 2013 5.740 5.750 5.650 5.700 21,219 +0.05(+0.88%)
Apr 11, 2013 5.710 5.710 5.640 5.650 63,042 -0.04(-0.70%)
Apr 10, 2013 5.710 5.740 5.680 5.690 136,691 -0.01(-0.18%)
Apr 09, 2013 5.620 5.719 5.600 5.700 15,146 +0.06(+1.06%)
Apr 08, 2013 5.750 5.750 5.550 5.640 38,170 -0.06(-1.05%)
Apr 05, 2013 5.680 5.780 5.650 5.700 17,777 +0.02(+0.35%)
Apr 04, 2013 5.670 5.755 5.670 5.680 23,749 +0.05(+0.89%)
Apr 03, 2013 5.660 5.690 5.600 5.630 18,742 -0.06(-1.05%)
Apr 02, 2013 5.690 5.700 5.640 5.690 25,742 -0.01(-0.18%)
Apr 01, 2013 5.680 5.770 5.645 5.700 19,311 +0.00(+0.00%)
Mar 28, 2013 5.650 5.700 5.630 5.700 5,893 +0.08(+1.42%)
Mar 27, 2013 5.650 5.720 5.570 5.620 24,297 -0.07(-1.30%)
Mar 26, 2013 5.720 5.720 5.680 5.694 26,035 +0.00(+0.07%)
Mar 25, 2013 5.660 5.750 5.650 5.690 33,496 +0.05(+0.89%)
Mar 22, 2013 5.590 5.700 5.590 5.640 16,098 +0.04(+0.71%)
Mar 21, 2013 5.650 5.650 5.590 5.600 15,849 -0.04(-0.71%)
Mar 20, 2013 5.640 5.700 5.620 5.640 62,825 +0.04(+0.71%)
Mar 19, 2013 5.530 5.620 5.530 5.600 49,201 +0.12(+2.19%)
Mar 18, 2013 5.480 5.530 5.420 5.480 45,967 -0.07(-1.26%)
Mar 15, 2013 5.460 5.580 5.460 5.550 23,320 +0.00(+0.00%)
Mar 14, 2013 5.500 5.612 5.450 5.550 30,774 +0.01(+0.18%)
Mar 13, 2013 5.630 5.630 5.520 5.540 31,272 -0.04(-0.72%)
Mar 12, 2013 5.630 5.630 5.530 5.580 30,647 -0.06(-1.06%)
Mar 11, 2013 5.620 5.642 5.530 5.640 160,487 -0.00(-0.06%)
Mar 08, 2013 5.560 5.650 5.560 5.644 46,889 +0.10(+1.87%)
Mar 07, 2013 5.580 5.590 5.500 5.540 41,761 -0.09(-1.60%)
Mar 06, 2013 5.620 5.650 5.560 5.630 38,736 +0.01(+0.18%)
Mar 05, 2013 5.580 5.690 5.550 5.620 27,831 -0.01(-0.18%)
Mar 04, 2013 5.590 5.650 5.550 5.630 46,457 -0.02(-0.35%)
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.