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 (%)
Jun 29, 2007 9.630 9.810 9.590 9.630 165,223 -0.03(-0.31%)
Jun 28, 2007 9.410 9.700 9.340 9.660 132,836 +0.29(+3.09%)
Jun 27, 2007 9.350 9.450 9.190 9.370 78,977 +0.00(+0.00%)
Jun 26, 2007 9.210 9.500 9.210 9.370 274,263 +0.14(+1.52%)
Jun 25, 2007 9.190 9.260 9.100 9.230 78,480 +0.06(+0.65%)
Jun 22, 2007 9.340 9.340 9.100 9.170 164,829 -0.20(-2.13%)
Jun 21, 2007 9.290 9.450 9.220 9.370 119,456 +0.04(+0.43%)
Jun 20, 2007 9.440 9.440 9.290 9.330 125,900 -0.15(-1.58%)
Jun 19, 2007 9.480 9.540 9.400 9.480 55,300 -0.07(-0.73%)
Jun 18, 2007 9.530 9.650 9.420 9.550 138,100 +0.00(+0.00%)
Jun 15, 2007 9.500 9.580 9.410 9.550 78,800 +0.14(+1.49%)
Jun 14, 2007 9.460 9.640 9.110 9.410 162,700 -0.02(-0.21%)
Jun 13, 2007 9.410 9.540 9.350 9.430 278,100 +0.01(+0.11%)
Jun 12, 2007 9.600 9.730 9.380 9.420 81,200 -0.23(-2.38%)
Jun 11, 2007 9.580 9.700 9.510 9.650 96,302 +0.04(+0.42%)
Jun 08, 2007 9.720 9.720 9.500 9.610 110,959 -0.09(-0.93%)
Jun 07, 2007 9.670 9.750 9.530 9.700 185,632 -0.01(-0.10%)
Jun 06, 2007 9.660 9.710 9.400 9.710 119,707 +0.01(+0.10%)
Jun 05, 2007 9.750 9.800 9.660 9.700 65,388 -0.06(-0.61%)
Jun 04, 2007 9.840 9.870 9.740 9.760 89,577 -0.11(-1.11%)
Jun 01, 2007 9.870 9.920 9.680 9.870 115,908 +0.04(+0.41%)
May 31, 2007 9.720 9.880 9.630 9.830 130,330 +0.06(+0.61%)
May 30, 2007 9.760 9.770 9.580 9.770 126,820 -0.06(-0.61%)
May 29, 2007 9.830 9.840 9.660 9.830 96,436 -0.03(-0.30%)
May 25, 2007 9.870 9.890 9.710 9.860 133,148 +0.04(+0.36%)
May 24, 2007 9.500 9.890 9.450 9.825 394,484 +0.29(+3.10%)
May 23, 2007 9.520 9.560 9.460 9.530 117,360 +0.05(+0.53%)
May 22, 2007 9.450 9.520 9.390 9.480 75,730 +0.05(+0.53%)
May 21, 2007 9.450 9.550 9.340 9.430 99,929 -0.04(-0.42%)
May 18, 2007 9.290 9.520 9.277 9.470 119,306 +0.14(+1.50%)
May 17, 2007 9.380 9.390 9.260 9.330 138,341 -0.12(-1.27%)
May 16, 2007 9.470 9.600 9.430 9.450 103,396 -0.03(-0.32%)
May 15, 2007 9.690 9.690 9.430 9.480 168,702 -0.21(-2.17%)
May 14, 2007 9.750 9.800 9.430 9.690 503,767 +0.32(+3.42%)
May 11, 2007 9.180 9.480 9.180 9.370 70,904 -0.05(-0.53%)
May 10, 2007 9.550 9.640 9.420 9.420 81,455 -0.23(-2.38%)
May 09, 2007 9.560 9.730 9.550 9.650 328,002 +0.09(+0.94%)
May 08, 2007 9.250 9.750 9.130 9.560 589,373 +0.33(+3.58%)
May 07, 2007 9.250 9.340 9.150 9.230 278,222 +0.14(+1.54%)
May 04, 2007 9.100 9.189 9.060 9.090 98,269 -0.03(-0.33%)
May 03, 2007 9.080 9.230 9.050 9.120 55,750 +0.08(+0.88%)
May 02, 2007 9.170 9.170 9.000 9.040 147,050 -0.13(-1.42%)
May 01, 2007 9.250 9.270 9.110 9.170 150,718 +0.05(+0.55%)
Apr 30, 2007 9.100 9.260 9.100 9.120 168,658 +0.17(+1.90%)
Apr 27, 2007 9.050 9.050 8.870 8.950 122,698 +0.09(+1.02%)
Apr 26, 2007 9.000 9.050 8.820 8.860 99,654 -0.09(-1.01%)
Apr 25, 2007 8.990 9.050 8.910 8.950 199,716 +0.02(+0.22%)
Apr 24, 2007 8.850 8.990 8.800 8.930 125,263 +0.05(+0.62%)
Apr 23, 2007 8.950 9.050 8.830 8.875 125,218 -0.02(-0.17%)
Apr 20, 2007 8.970 8.990 8.700 8.890 133,018 +0.00(+0.00%)
Apr 19, 2007 8.850 9.180 8.850 8.890 328,099 +0.52(+6.21%)
Apr 18, 2007 8.240 8.450 8.240 8.370 382,980 +0.09(+1.09%)
Apr 17, 2007 8.280 8.290 8.200 8.280 439,444 +0.05(+0.61%)
Apr 16, 2007 8.120 8.420 8.120 8.230 143,131 +0.13(+1.60%)
Apr 13, 2007 8.090 8.120 8.020 8.100 538,115 +0.03(+0.37%)
Apr 12, 2007 8.290 8.290 7.880 8.070 125,424 -0.16(-1.94%)
Apr 11, 2007 8.320 8.370 8.200 8.230 333,350 -0.06(-0.72%)
Apr 10, 2007 8.290 8.330 8.200 8.290 359,730 -0.03(-0.36%)
Apr 09, 2007 8.300 8.370 8.250 8.320 93,977 +0.00(+0.00%)
Apr 05, 2007 8.350 8.350 8.230 8.320 58,844 +0.05(+0.60%)
Apr 04, 2007 8.300 8.400 8.240 8.270 129,420 -0.06(-0.72%)
Apr 03, 2007 8.250 8.400 8.230 8.330 71,978 +0.05(+0.60%)
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.