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 (%)
Aug 31, 2016 4.920 4.960 4.860 4.960 8,794 +0.06(+1.22%)
Aug 30, 2016 4.930 4.990 4.880 4.900 23,487 -0.04(-0.81%)
Aug 29, 2016 5.010 5.070 4.930 4.940 25,794 -0.06(-1.20%)
Aug 26, 2016 4.990 5.150 4.880 5.000 27,608 -0.02(-0.40%)
Aug 25, 2016 5.080 5.190 4.980 5.020 22,328 -0.04(-0.79%)
Aug 24, 2016 5.020 5.170 5.000 5.060 62,200 +0.06(+1.20%)
Aug 23, 2016 5.010 5.100 4.960 5.000 48,062 -0.01(-0.20%)
Aug 22, 2016 5.000 5.030 4.980 5.010 34,298 +0.01(+0.20%)
Aug 19, 2016 4.960 5.130 4.950 5.000 72,368 +0.05(+1.01%)
Aug 18, 2016 4.760 4.970 4.760 4.950 30,355 +0.20(+4.21%)
Aug 17, 2016 4.680 4.750 4.680 4.750 1,585 +0.05(+0.98%)
Aug 16, 2016 4.560 4.710 4.560 4.704 158,967 +0.11(+2.48%)
Aug 15, 2016 4.710 4.710 4.590 4.590 27,819 -0.12(-2.55%)
Aug 12, 2016 4.700 4.710 4.690 4.710 1,326 +0.02(+0.43%)
Aug 11, 2016 4.690 4.730 4.667 4.690 69,115 +0.11(+2.29%)
Aug 10, 2016 4.590 4.600 4.570 4.585 3,485 +0.12(+2.80%)
Aug 09, 2016 4.509 4.524 4.460 4.460 4,832 +0.03(+0.68%)
Aug 08, 2016 4.430 4.520 4.420 4.430 5,750 +0.02(+0.45%)
Aug 05, 2016 4.320 4.410 4.320 4.410 5,941 +0.08(+1.85%)
Aug 04, 2016 4.350 4.350 4.330 4.330 2,405 -0.03(-0.69%)
Aug 03, 2016 4.420 4.420 4.350 4.360 5,878 +0.03(+0.69%)
Aug 02, 2016 4.330 4.340 4.320 4.330 3,886 -0.07(-1.59%)
Aug 01, 2016 4.460 4.460 4.400 4.400 3,190 -0.07(-1.57%)
Jul 29, 2016 4.440 4.590 4.420 4.470 5,571 +0.02(+0.45%)
Jul 28, 2016 4.520 4.520 4.420 4.450 10,078 -0.05(-1.11%)
Jul 27, 2016 4.560 4.560 4.440 4.500 14,894 -0.04(-0.88%)
Jul 26, 2016 4.570 4.599 4.520 4.540 1,831 +0.00(+0.00%)
Jul 25, 2016 4.550 4.550 4.440 4.540 16,742 +0.01(+0.22%)
Jul 22, 2016 4.556 4.556 4.530 4.530 5,760 +0.04(+0.89%)
Jul 21, 2016 4.520 4.520 4.488 4.490 1,369 +0.03(+0.74%)
Jul 20, 2016 4.427 4.460 4.427 4.457 1,500 +0.09(+1.99%)
Jul 19, 2016 4.388 4.388 4.370 4.370 556 -0.01(-0.23%)
Jul 18, 2016 4.360 4.380 4.360 4.380 2,470 -0.03(-0.73%)
Jul 15, 2016 4.422 4.422 4.412 4.412 1,074 -0.10(-2.17%)
Jul 14, 2016 4.320 4.510 4.320 4.510 32,893 +0.19(+4.40%)
Jul 13, 2016 4.250 4.320 4.250 4.320 9,943 +0.10(+2.37%)
Jul 12, 2016 4.280 4.280 4.220 4.220 770 -0.09(-2.09%)
Jul 11, 2016 4.280 4.310 4.280 4.310 3,664 +0.15(+3.61%)
Jul 08, 2016 4.150 4.160 4.110 4.160 1,158 +0.06(+1.46%)
Jul 07, 2016 4.080 4.140 4.070 4.100 10,257 -0.03(-0.69%)
Jul 05, 2016 4.220 4.220 4.100 4.128 12,217 -0.13(-3.09%)
Jul 01, 2016 4.210 4.260 4.260 4.260 17,300 -0.05(-1.16%)
Jun 30, 2016 4.310 4.310 4.310 4.310 400 +0.05(+1.17%)
Jun 28, 2016 4.280 4.260 4.260 4.260 139 +0.00(+0.00%)
Jun 27, 2016 4.320 4.320 4.260 4.260 13,166 -0.25(-5.54%)
Jun 24, 2016 4.500 4.510 4.440 4.510 4,312 -0.09(-1.96%)
Jun 23, 2016 4.690 4.690 4.530 4.600 27,296 -0.01(-0.22%)
Jun 22, 2016 4.630 4.680 4.610 4.610 4,011 +0.00(+0.00%)
Jun 21, 2016 4.640 4.650 4.590 4.610 2,425 -0.04(-0.86%)
Jun 20, 2016 4.660 4.700 4.640 4.650 8,266 -0.01(-0.21%)
Jun 17, 2016 4.590 4.660 4.590 4.660 1,405 +0.05(+1.08%)
Jun 16, 2016 4.530 4.640 4.530 4.610 31,892 +0.05(+1.10%)
Jun 15, 2016 4.615 4.630 4.560 4.560 16,280 -0.14(-2.98%)
Jun 14, 2016 4.770 4.770 4.670 4.700 11,021 -0.17(-3.49%)
Jun 13, 2016 4.910 4.950 4.860 4.870 7,662 -0.05(-1.02%)
Jun 10, 2016 4.920 4.940 4.901 4.920 12,235 -0.03(-0.61%)
Jun 09, 2016 4.950 4.950 4.893 4.950 119,459 +0.03(+0.61%)
Jun 08, 2016 4.860 4.940 4.860 4.920 22,292 +0.00(+0.00%)
Jun 07, 2016 4.940 4.950 4.920 4.920 25,448 +0.04(+0.82%)
Jun 06, 2016 4.910 4.920 4.860 4.880 14,930 -0.04(-0.81%)
Jun 03, 2016 4.930 4.940 4.900 4.920 4,520 -0.02(-0.40%)
Jun 02, 2016 4.880 4.950 4.880 4.940 32,235 +0.04(+0.82%)
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.