Gilat Satellite Ntwk (NQ: GILT )

8.310 USD -0.110 (-1.31%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.295 3.500 3.250 3.450 38,323 +0.10(+2.99%)
May 28, 2009 3.310 3.350 3.300 3.350 15,960 -0.02(-0.59%)
May 27, 2009 3.270 3.400 3.270 3.370 21,326 +0.17(+5.31%)
May 26, 2009 3.250 3.380 3.200 3.200 70,452 -0.26(-7.51%)
May 22, 2009 3.390 3.460 3.380 3.460 22,179 +0.04(+1.17%)
May 21, 2009 3.500 3.530 3.330 3.420 85,397 +0.00(+0.00%)
May 20, 2009 3.450 3.500 3.410 3.420 24,295 +0.01(+0.29%)
May 19, 2009 3.390 3.420 3.270 3.410 33,675 +0.10(+3.02%)
May 18, 2009 3.310 3.390 3.250 3.310 22,670 -0.01(-0.30%)
May 15, 2009 3.450 3.450 3.320 3.320 13,340 -0.11(-3.21%)
May 14, 2009 3.400 3.496 3.360 3.430 11,448 +0.03(+0.85%)
May 13, 2009 3.550 3.550 3.400 3.401 22,096 -0.15(-4.19%)
May 12, 2009 3.620 3.620 3.540 3.550 32,275 -0.09(-2.47%)
May 11, 2009 3.780 3.780 3.560 3.640 30,518 -0.11(-2.93%)
May 08, 2009 3.610 3.780 3.600 3.750 74,984 +0.11(+3.02%)
May 07, 2009 3.620 3.640 3.550 3.640 32,814 +0.11(+3.12%)
May 06, 2009 3.350 3.600 3.350 3.530 220,125 -0.02(-0.56%)
May 05, 2009 3.700 3.700 3.550 3.550 177,631 -0.13(-3.53%)
May 04, 2009 3.719 3.720 3.620 3.680 24,149 -0.04(-1.21%)
May 01, 2009 3.610 3.725 3.610 3.725 58,517 +0.04(+1.22%)
Apr 30, 2009 3.750 3.810 3.580 3.680 46,139 -0.02(-0.54%)
Apr 29, 2009 3.660 3.700 3.660 3.700 26,488 +0.06(+1.65%)
Apr 28, 2009 3.550 3.670 3.550 3.640 101,752 -0.01(-0.27%)
Apr 27, 2009 3.680 3.690 3.610 3.650 6,260 -0.04(-1.08%)
Apr 24, 2009 3.680 3.700 3.650 3.690 154,868 +0.06(+1.65%)
Apr 23, 2009 3.690 3.690 3.620 3.630 1,800 +0.08(+2.25%)
Apr 22, 2009 3.530 3.600 3.500 3.550 9,313 -0.05(-1.39%)
Apr 21, 2009 3.539 3.600 3.500 3.600 32,432 +0.07(+1.98%)
Apr 20, 2009 3.500 3.580 3.450 3.530 93,094 -0.08(-2.22%)
Apr 17, 2009 3.550 3.650 3.550 3.610 28,083 +0.00(+0.00%)
Apr 16, 2009 3.570 3.660 3.530 3.610 33,045 +0.05(+1.40%)
Apr 15, 2009 3.540 3.590 3.540 3.560 39,977 +0.01(+0.28%)
Apr 14, 2009 3.550 3.570 3.530 3.550 21,410 -0.02(-0.56%)
Apr 13, 2009 3.550 3.570 3.520 3.570 41,380 +0.02(+0.56%)
Apr 09, 2009 3.590 3.640 3.550 3.550 38,559 -0.01(-0.28%)
Apr 08, 2009 3.434 3.560 3.434 3.560 54,567 +0.10(+2.89%)
Apr 07, 2009 3.500 3.500 3.420 3.460 30,107 -0.04(-1.14%)
Apr 06, 2009 3.550 3.560 3.420 3.500 38,998 -0.08(-2.23%)
Apr 03, 2009 3.470 3.600 3.470 3.580 15,059 +0.07(+1.99%)
Apr 02, 2009 3.600 3.600 3.510 3.510 29,246 -0.05(-1.40%)
Apr 01, 2009 3.450 3.580 3.400 3.560 54,950 +0.19(+5.63%)
Mar 31, 2009 3.350 3.490 3.350 3.370 27,010 +0.02(+0.60%)
Mar 30, 2009 3.450 3.450 3.330 3.350 56,736 -0.25(-6.94%)
Mar 26, 2009 3.570 3.690 3.510 3.600 127,856 +0.11(+3.15%)
Mar 25, 2009 3.400 3.490 3.310 3.490 147,929 +0.13(+3.87%)
Mar 24, 2009 3.250 3.380 3.170 3.360 93,020 +0.11(+3.38%)
Mar 23, 2009 3.200 3.290 3.100 3.250 68,268 +0.17(+5.52%)
Mar 20, 2009 3.180 3.200 3.030 3.080 31,748 +0.02(+0.65%)
Mar 19, 2009 3.170 3.200 3.040 3.060 25,025 -0.04(-1.29%)
Mar 18, 2009 3.110 3.140 3.020 3.100 32,209 -0.04(-1.27%)
Mar 17, 2009 3.080 3.190 3.080 3.140 37,386 +0.08(+2.61%)
Mar 16, 2009 3.200 3.200 3.060 3.060 32,950 -0.05(-1.61%)
Mar 13, 2009 3.070 3.340 2.900 3.110 24,728 +0.05(+1.63%)
Mar 12, 2009 3.000 3.070 3.000 3.060 34,063 +0.05(+1.66%)
Mar 11, 2009 2.950 3.020 2.950 3.010 10,757 +0.06(+2.03%)
Mar 10, 2009 2.770 2.990 2.760 2.950 48,136 +0.09(+3.15%)
Mar 09, 2009 2.810 2.880 2.810 2.860 30,549 -0.02(-0.69%)
Mar 06, 2009 2.897 2.900 2.750 2.880 60,171 +0.00(+0.00%)
Mar 05, 2009 3.000 3.010 2.860 2.880 54,340 -0.20(-6.49%)
Mar 04, 2009 2.990 3.130 2.980 3.080 45,825 +0.10(+3.36%)
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.