Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.285 +0.005 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 6.828 6.886 6.697 6.869 322,999 -0.07(-1.06%)
Feb 28, 2007 6.804 6.943 6.804 6.943 129,190 +0.15(+2.17%)
Feb 27, 2007 6.968 6.984 6.714 6.796 243,472 -0.21(-3.04%)
Feb 26, 2007 7.091 7.124 7.001 7.009 116,024 -0.07(-1.04%)
Feb 23, 2007 6.984 7.312 6.984 7.083 101,946 +0.04(+0.58%)
Feb 22, 2007 7.132 7.230 7.001 7.042 177,180 -0.11(-1.49%)
Feb 21, 2007 7.132 7.214 7.132 7.148 209,262 -0.02(-0.23%)
Feb 20, 2007 7.247 7.247 7.107 7.165 315,599 -0.20(-2.78%)
Feb 16, 2007 7.369 7.378 7.304 7.369 118,434 +0.02(+0.22%)
Feb 15, 2007 7.624 7.648 7.296 7.353 585,873 -0.32(-4.17%)
Feb 14, 2007 7.665 7.722 7.624 7.673 218,652 +0.05(+0.65%)
Feb 13, 2007 8.017 8.115 7.542 7.624 525,040 -0.36(-4.52%)
Feb 12, 2007 7.911 8.033 7.689 7.984 219,612 +0.13(+1.67%)
Feb 09, 2007 7.796 7.952 7.796 7.853 116,515 +0.07(+0.84%)
Feb 08, 2007 7.763 7.812 7.722 7.788 54,808 -0.03(-0.42%)
Feb 07, 2007 7.812 7.853 7.673 7.820 121,114 -0.02(-0.21%)
Feb 06, 2007 7.894 7.952 7.738 7.837 83,318 -0.03(-0.36%)
Feb 05, 2007 7.771 7.927 7.771 7.865 163,884 +0.27(+3.50%)
Feb 02, 2007 7.779 7.779 7.427 7.599 117,194 -0.17(-2.21%)
Feb 01, 2007 7.583 7.788 7.558 7.771 441,091 +0.38(+5.10%)
Jan 31, 2007 7.115 7.468 7.115 7.394 294,470 +0.25(+3.56%)
Jan 30, 2007 7.214 7.279 7.132 7.140 97,213 -0.07(-1.02%)
Jan 29, 2007 7.214 7.222 7.132 7.214 96,393 +0.02(+0.34%)
Jan 26, 2007 7.230 7.243 7.115 7.189 111,560 -0.07(-0.90%)
Jan 25, 2007 7.206 7.296 7.111 7.255 80,909 +0.05(+0.68%)
Jan 24, 2007 7.132 7.222 7.107 7.206 67,932 +0.02(+0.34%)
Jan 23, 2007 7.206 7.263 7.115 7.181 77,126 +0.00(+0.00%)
Jan 22, 2007 7.197 7.271 7.074 7.181 98,178 +0.01(+0.11%)
Jan 19, 2007 7.107 7.329 7.107 7.173 52,572 +0.05(+0.69%)
Jan 18, 2007 7.247 7.255 7.091 7.124 175,229 -0.07(-0.91%)
Jan 17, 2007 7.115 7.238 7.107 7.189 42,870 +0.09(+1.27%)
Jan 16, 2007 7.050 7.206 7.042 7.099 160,308 +0.03(+0.46%)
Jan 12, 2007 7.099 7.181 7.058 7.066 74,611 -0.06(-0.81%)
Jan 11, 2007 7.214 7.271 7.009 7.124 79,573 -0.06(-0.80%)
Jan 10, 2007 7.091 7.345 7.066 7.181 89,220 -0.02(-0.23%)
Jan 09, 2007 7.238 7.525 7.197 7.197 301,547 -0.07(-0.90%)
Jan 08, 2007 7.247 7.460 7.247 7.263 158,785 -0.10(-1.34%)
Jan 05, 2007 7.337 7.410 7.263 7.361 251,783 +0.02(+0.22%)
Jan 04, 2007 7.304 7.501 7.214 7.345 252,706 +0.04(+0.56%)
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.