Gilat Satellite Ntwk (NQ: GILT )

8.400 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.800 4.850 4.800 4.843 7,826 +0.06(+1.32%)
May 27, 2016 4.770 4.780 4.780 4.780 122,600 +0.04(+0.84%)
May 26, 2016 4.720 4.800 4.720 4.740 53,152 +0.09(+1.94%)
May 25, 2016 4.580 4.660 4.580 4.650 12,388 +0.06(+1.31%)
May 24, 2016 4.540 4.600 4.540 4.590 7,860 +0.15(+3.38%)
May 23, 2016 4.500 4.550 4.430 4.440 97,296 -0.06(-1.34%)
May 20, 2016 4.540 4.540 4.500 4.500 4,005 -0.00(-0.11%)
May 19, 2016 4.540 4.540 4.500 4.505 10,845 -0.04(-0.99%)
May 18, 2016 4.470 4.550 4.425 4.550 45,004 -0.12(-2.57%)
May 17, 2016 4.651 4.690 4.600 4.670 56,668 -0.03(-0.64%)
May 16, 2016 4.600 4.700 4.590 4.700 26,669 +0.06(+1.29%)
May 13, 2016 4.590 4.640 4.560 4.640 20,772 +0.07(+1.53%)
May 12, 2016 4.600 4.630 4.570 4.570 13,777 -0.04(-0.87%)
May 11, 2016 4.500 4.620 4.500 4.610 8,201 +0.01(+0.22%)
May 10, 2016 4.380 4.610 4.370 4.600 22,487 +0.18(+4.07%)
May 09, 2016 4.400 4.420 4.390 4.420 8,160 -0.04(-0.90%)
May 06, 2016 4.470 4.470 4.400 4.460 5,577 +0.02(+0.45%)
May 05, 2016 4.390 4.440 4.350 4.440 7,699 +0.09(+2.07%)
May 04, 2016 4.451 4.480 4.350 4.350 12,762 -0.20(-4.40%)
May 03, 2016 4.550 4.660 4.470 4.550 7,707 -0.02(-0.44%)
May 02, 2016 4.532 4.570 4.532 4.570 1,143 +0.02(+0.44%)
Apr 29, 2016 4.540 4.570 4.520 4.550 5,807 +0.01(+0.22%)
Apr 28, 2016 4.630 4.630 4.520 4.540 7,455 -0.11(-2.37%)
Apr 27, 2016 4.500 4.656 4.490 4.650 121,755 +0.19(+4.26%)
Apr 26, 2016 4.480 4.520 4.440 4.460 52,029 +0.03(+0.68%)
Apr 25, 2016 4.340 4.430 4.320 4.430 26,963 +0.13(+3.02%)
Apr 22, 2016 4.260 4.300 4.260 4.300 9,248 +0.04(+0.90%)
Apr 21, 2016 4.280 4.290 4.240 4.261 4,850 -0.04(-0.89%)
Apr 20, 2016 4.280 4.300 4.250 4.300 5,157 -0.02(-0.47%)
Apr 19, 2016 4.300 4.330 4.270 4.320 35,471 -0.01(-0.23%)
Apr 18, 2016 4.290 4.340 4.290 4.330 6,749 +0.04(+0.93%)
Apr 15, 2016 4.210 4.290 4.210 4.290 4,283 +0.02(+0.47%)
Apr 14, 2016 4.270 4.290 4.210 4.270 10,588 -0.05(-1.16%)
Apr 13, 2016 4.390 4.390 4.260 4.320 27,171 -0.13(-2.92%)
Apr 12, 2016 4.440 4.460 4.340 4.450 42,022 +0.08(+1.83%)
Apr 11, 2016 4.330 4.400 4.330 4.370 5,041 +0.02(+0.46%)
Apr 08, 2016 4.330 4.370 4.310 4.350 24,448 +0.01(+0.23%)
Apr 07, 2016 4.500 4.510 4.340 4.340 30,255 -0.24(-5.24%)
Apr 06, 2016 4.570 4.630 4.530 4.580 50,487 +0.01(+0.22%)
Apr 05, 2016 4.560 4.580 4.510 4.570 8,260 -0.09(-1.93%)
Apr 04, 2016 4.640 4.680 4.620 4.660 55,739 -0.01(-0.21%)
Apr 01, 2016 4.640 4.670 4.610 4.670 7,862 -0.01(-0.21%)
Mar 31, 2016 4.520 4.690 4.520 4.680 18,222 +0.21(+4.70%)
Mar 30, 2016 4.420 4.510 4.419 4.470 18,212 +0.07(+1.59%)
Mar 29, 2016 4.210 4.420 4.210 4.400 37,621 +0.05(+1.15%)
Mar 28, 2016 4.340 4.380 4.330 4.350 19,584 +0.04(+0.93%)
Mar 24, 2016 4.310 4.310 4.310 4.310 11,400 +0.03(+0.70%)
Mar 23, 2016 4.320 4.340 4.250 4.280 12,250 -0.06(-1.38%)
Mar 22, 2016 4.340 4.340 4.280 4.340 23,111 +0.04(+0.93%)
Mar 21, 2016 4.240 4.350 4.240 4.300 24,696 -0.02(-0.46%)
Mar 18, 2016 4.280 4.330 4.280 4.320 20,201 -0.01(-0.23%)
Mar 17, 2016 4.260 4.360 4.260 4.330 20,279 +0.06(+1.41%)
Mar 16, 2016 4.150 4.360 4.100 4.270 47,948 +0.30(+7.56%)
Mar 15, 2016 4.090 4.090 3.900 3.970 51,625 -0.17(-4.11%)
Mar 14, 2016 4.160 4.380 4.090 4.140 21,575 -0.07(-1.66%)
Mar 11, 2016 4.140 4.240 4.070 4.210 31,372 +0.09(+2.18%)
Mar 10, 2016 4.290 4.290 4.050 4.120 29,446 -0.21(-4.85%)
Mar 09, 2016 4.060 4.360 4.060 4.330 95,933 +0.43(+11.03%)
Mar 08, 2016 3.860 3.920 3.860 3.900 20,755 +0.00(+0.00%)
Mar 07, 2016 3.900 3.900 3.850 3.900 19,878 +0.05(+1.30%)
Mar 04, 2016 3.920 3.920 3.890 3.850 7,612 -0.04(-1.03%)
Mar 03, 2016 3.920 3.920 3.850 3.890 7,949 +0.00(+0.00%)
Mar 02, 2016 3.900 3.930 3.850 3.890 2,149 +0.00(+0.00%)
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.