Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 3.738 3.738 3.640 3.672 28,496 -0.09(-2.40%)
Oct 29, 2009 3.779 3.828 3.738 3.763 61,719 +0.06(+1.55%)
Oct 28, 2009 3.779 3.787 3.672 3.705 19,561 -0.12(-3.21%)
Oct 27, 2009 3.935 3.935 3.812 3.828 32,335 -0.11(-2.71%)
Oct 26, 2009 3.943 3.992 3.927 3.935 87,056 +0.04(+1.05%)
Oct 23, 2009 3.918 3.918 3.869 3.894 32,754 -0.02(-0.42%)
Oct 22, 2009 3.886 3.991 3.853 3.910 47,116 +0.11(+2.80%)
Oct 21, 2009 3.894 3.968 3.804 3.804 33,806 -0.10(-2.52%)
Oct 20, 2009 3.828 3.935 3.820 3.902 135,203 +0.17(+4.62%)
Oct 19, 2009 3.713 3.771 3.705 3.730 50,743 +0.04(+1.11%)
Oct 16, 2009 3.689 3.704 3.648 3.689 36,596 -0.05(-1.32%)
Oct 15, 2009 3.738 3.754 3.664 3.738 42,875 +0.02(+0.44%)
Oct 14, 2009 3.689 3.787 3.689 3.722 54,135 +0.07(+2.02%)
Oct 13, 2009 3.615 3.681 3.599 3.648 16,134 +0.08(+2.30%)
Oct 12, 2009 3.574 3.615 3.566 3.566 41,015 -0.02(-0.46%)
Oct 09, 2009 3.566 3.582 3.525 3.582 15,625 +0.02(+0.69%)
Oct 08, 2009 3.566 3.623 3.541 3.558 20,634 +0.03(+0.93%)
Oct 07, 2009 3.443 3.558 3.443 3.525 23,848 +0.09(+2.63%)
Oct 06, 2009 3.443 3.451 3.410 3.435 10,713 +0.03(+0.96%)
Oct 05, 2009 3.451 3.492 3.402 3.402 20,008 -0.08(-2.35%)
Oct 02, 2009 3.525 3.525 3.484 3.484 28,515 +0.00(+0.00%)
Oct 01, 2009 3.484 3.558 3.459 3.484 74,828 +0.03(+0.95%)
Sep 30, 2009 3.468 3.500 3.443 3.451 76,979 -0.02(-0.47%)
Sep 29, 2009 3.459 3.504 3.435 3.468 39,524 +0.07(+2.17%)
Sep 28, 2009 3.361 3.410 3.328 3.394 47,423 +0.07(+2.22%)
Sep 25, 2009 3.427 3.439 3.295 3.320 121,529 -0.11(-3.11%)
Sep 24, 2009 3.517 3.517 3.410 3.427 63,924 -0.09(-2.56%)
Sep 23, 2009 3.541 3.599 3.517 3.517 44,893 -0.06(-1.61%)
Sep 22, 2009 3.582 3.628 3.541 3.574 54,667 -0.03(-0.91%)
Sep 21, 2009 3.599 3.640 3.500 3.607 34,841 +0.00(+0.00%)
Sep 18, 2009 3.623 3.648 3.607 3.607 19,862 -0.01(-0.23%)
Sep 17, 2009 3.713 3.730 3.607 3.615 66,056 -0.07(-2.00%)
Sep 16, 2009 3.779 3.779 3.631 3.689 51,280 +0.05(+1.35%)
Sep 15, 2009 3.599 3.689 3.599 3.640 60,988 +0.03(+0.91%)
Sep 14, 2009 3.615 3.672 3.541 3.607 82,941 -0.17(-4.56%)
Sep 11, 2009 3.730 3.812 3.697 3.779 37,499 +0.04(+1.10%)
Sep 10, 2009 3.828 3.845 3.697 3.738 69,554 -0.09(-2.36%)
Sep 09, 2009 3.836 3.894 3.737 3.828 52,407 +0.02(+0.65%)
Sep 08, 2009 3.828 3.836 3.722 3.804 58,734 +0.00(+0.00%)
Sep 04, 2009 3.771 3.812 3.713 3.804 22,382 +0.08(+2.20%)
Sep 03, 2009 3.615 3.730 3.615 3.722 34,109 +0.17(+4.85%)
Sep 02, 2009 3.500 3.599 3.484 3.549 45,513 +0.10(+2.85%)
Sep 01, 2009 3.549 3.599 3.451 3.451 55,549 -0.03(-0.94%)
Aug 31, 2009 3.402 3.484 3.402 3.484 42,735 +0.06(+1.67%)
Aug 28, 2009 3.509 3.509 3.394 3.427 19,204 -0.02(-0.71%)
Aug 27, 2009 3.394 3.519 3.377 3.451 11,609 +0.08(+2.43%)
Aug 26, 2009 3.410 3.541 3.361 3.369 52,076 +0.01(+0.24%)
Aug 25, 2009 3.377 3.558 3.361 3.361 15,968 +0.03(+0.99%)
Aug 24, 2009 3.386 3.418 3.328 3.328 66,153 -0.14(-4.02%)
Aug 21, 2009 3.459 3.486 3.443 3.468 97,525 +0.02(+0.71%)
Aug 20, 2009 3.443 3.525 3.427 3.443 57,222 +0.01(+0.24%)
Aug 19, 2009 3.377 3.459 3.377 3.435 19,287 -0.01(-0.24%)
Aug 18, 2009 3.459 3.476 3.427 3.443 58,432 +0.09(+2.69%)
Aug 17, 2009 3.492 3.492 3.336 3.353 24,478 -0.13(-3.76%)
Aug 14, 2009 3.476 3.525 3.451 3.484 34,717 +0.00(+0.00%)
Aug 13, 2009 3.525 3.558 3.451 3.484 18,816 -0.04(-1.16%)
Aug 12, 2009 3.582 3.582 3.460 3.525 44,293 -0.11(-2.93%)
Aug 11, 2009 3.746 3.746 3.574 3.631 60,054 -0.19(-5.05%)
Aug 10, 2009 3.943 3.943 3.746 3.824 18,877 -0.13(-3.21%)
Aug 07, 2009 3.927 3.976 3.869 3.951 46,848 +0.08(+2.12%)
Aug 06, 2009 3.951 3.951 3.853 3.869 16,399 -0.07(-1.67%)
Aug 05, 2009 4.017 4.017 3.787 3.935 18,660 -0.06(-1.44%)
Aug 04, 2009 3.935 4.000 3.877 3.992 53,053 -0.09(-2.21%)
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.