Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 7.968 8.099 7.894 8.058 158,988 +0.05(+0.61%)
May 30, 2007 8.001 8.009 7.853 8.009 154,707 -0.05(-0.61%)
May 29, 2007 8.058 8.066 7.919 8.058 117,641 -0.02(-0.30%)
May 25, 2007 8.091 8.107 7.960 8.083 162,426 +0.03(+0.36%)
May 24, 2007 7.788 8.107 7.747 8.054 481,229 +0.24(+3.10%)
May 23, 2007 7.804 7.837 7.755 7.812 143,166 +0.04(+0.53%)
May 22, 2007 7.747 7.804 7.697 7.771 92,382 +0.04(+0.53%)
May 21, 2007 7.747 7.829 7.656 7.730 121,902 -0.03(-0.42%)
May 18, 2007 7.615 7.804 7.605 7.763 145,540 +0.11(+1.50%)
May 17, 2007 7.689 7.697 7.591 7.648 168,761 -0.10(-1.27%)
May 16, 2007 7.763 7.870 7.730 7.747 126,132 -0.02(-0.32%)
May 15, 2007 7.943 7.943 7.730 7.771 205,798 -0.17(-2.17%)
May 14, 2007 7.992 8.033 7.730 7.943 614,543 +0.26(+3.42%)
May 11, 2007 7.525 7.771 7.525 7.681 86,495 -0.04(-0.53%)
May 10, 2007 7.829 7.902 7.722 7.722 99,366 -0.19(-2.38%)
May 09, 2007 7.837 7.976 7.829 7.911 400,128 +0.07(+0.94%)
May 08, 2007 7.583 7.992 7.484 7.837 718,973 +0.27(+3.58%)
May 07, 2007 7.583 7.656 7.501 7.566 339,401 +0.11(+1.54%)
May 04, 2007 7.460 7.533 7.427 7.451 119,877 -0.02(-0.33%)
May 03, 2007 7.443 7.566 7.419 7.476 68,009 +0.07(+0.88%)
May 02, 2007 7.517 7.517 7.378 7.410 179,385 -0.11(-1.42%)
May 01, 2007 7.583 7.599 7.468 7.517 183,860 +0.04(+0.55%)
Apr 30, 2007 7.460 7.591 7.460 7.476 205,745 +0.14(+1.90%)
Apr 27, 2007 7.419 7.419 7.271 7.337 149,678 +0.07(+1.02%)
Apr 26, 2007 7.378 7.419 7.230 7.263 121,567 -0.07(-1.01%)
Apr 25, 2007 7.369 7.419 7.304 7.337 243,632 +0.02(+0.22%)
Apr 24, 2007 7.255 7.369 7.214 7.320 152,807 +0.05(+0.62%)
Apr 23, 2007 7.337 7.419 7.238 7.275 152,752 -0.01(-0.17%)
Apr 20, 2007 7.353 7.369 7.132 7.288 162,268 +0.00(+0.00%)
Apr 19, 2007 7.255 7.525 7.255 7.288 400,246 +0.43(+6.21%)
Apr 18, 2007 6.755 6.927 6.755 6.861 467,195 +0.07(+1.09%)
Apr 17, 2007 6.787 6.796 6.722 6.787 536,075 +0.04(+0.61%)
Apr 16, 2007 6.656 6.902 6.656 6.746 174,604 +0.11(+1.60%)
Apr 13, 2007 6.632 6.656 6.574 6.640 656,444 +0.02(+0.37%)
Apr 12, 2007 6.796 6.796 6.460 6.615 153,004 -0.13(-1.94%)
Apr 11, 2007 6.820 6.861 6.722 6.746 406,652 -0.05(-0.72%)
Apr 10, 2007 6.796 6.828 6.722 6.796 438,833 -0.02(-0.36%)
Apr 09, 2007 6.804 6.861 6.763 6.820 114,642 +0.00(+0.00%)
Apr 05, 2007 6.845 6.845 6.746 6.820 71,783 +0.04(+0.60%)
Apr 04, 2007 6.804 6.886 6.755 6.779 157,878 -0.05(-0.72%)
Apr 03, 2007 6.763 6.886 6.746 6.828 87,805 +0.04(+0.60%)
Apr 02, 2007 6.779 6.820 6.730 6.787 96,716 +0.02(+0.36%)
Mar 30, 2007 6.828 6.837 6.755 6.763 87,154 -0.02(-0.24%)
Mar 29, 2007 6.738 6.787 6.689 6.779 224,064 +0.08(+1.22%)
Mar 28, 2007 6.591 6.714 6.591 6.697 215,914 +0.02(+0.25%)
Mar 27, 2007 6.681 6.705 6.609 6.681 37,817 +0.02(+0.25%)
Mar 26, 2007 6.697 6.705 6.583 6.665 143,998 +0.06(+0.87%)
Mar 23, 2007 6.501 6.673 6.501 6.607 106,099 +0.13(+2.03%)
Mar 22, 2007 6.558 6.689 6.427 6.476 212,220 -0.07(-1.13%)
Mar 21, 2007 6.673 6.689 6.517 6.550 201,714 -0.07(-1.11%)
Mar 20, 2007 6.566 6.624 6.509 6.624 316,094 +0.16(+2.41%)
Mar 19, 2007 6.468 6.517 6.386 6.468 234,648 -0.02(-0.25%)
Mar 16, 2007 6.583 6.697 6.468 6.484 132,648 -0.07(-1.13%)
Mar 15, 2007 6.599 6.673 6.525 6.558 104,052 -0.07(-0.99%)
Mar 14, 2007 6.566 6.697 6.492 6.624 236,760 -0.07(-0.98%)
Mar 13, 2007 6.755 6.779 6.566 6.689 235,448 -0.07(-0.97%)
Mar 12, 2007 6.779 6.845 6.673 6.755 355,605 -0.05(-0.72%)
Mar 09, 2007 6.902 6.919 6.730 6.804 519,314 -0.04(-0.60%)
Mar 08, 2007 6.886 7.001 6.845 6.845 164,595 +0.00(+0.00%)
Mar 07, 2007 6.779 6.919 6.779 6.845 407,698 +0.08(+1.21%)
Mar 06, 2007 6.722 6.853 6.722 6.763 323,701 +0.05(+0.73%)
Mar 05, 2007 6.779 6.779 6.681 6.714 418,819 -0.13(-1.92%)
Mar 02, 2007 6.787 6.853 6.787 6.845 171,764 -0.02(-0.36%)
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.