Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.410 +0.130 (+2.46%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.980 4.009 3.976 4.000 12,190 +0.02(+0.41%)
Jul 30, 2009 3.968 4.016 3.968 3.984 7,460 +0.03(+0.66%)
Jul 29, 2009 4.041 4.074 3.958 3.958 9,574 -0.05(-1.26%)
Jul 28, 2009 4.066 4.091 3.976 4.009 15,440 -0.00(-0.00%)
Jul 27, 2009 3.968 4.033 3.935 4.009 89,806 +0.28(+7.47%)
Jul 24, 2009 3.681 3.730 3.672 3.730 9,699 +0.05(+1.34%)
Jul 23, 2009 3.730 3.845 3.648 3.681 32,003 -0.05(-1.32%)
Jul 22, 2009 3.795 3.845 3.697 3.730 14,938 -0.11(-2.78%)
Jul 21, 2009 3.853 3.853 3.787 3.836 11,330 +0.02(+0.65%)
Jul 20, 2009 3.689 3.812 3.689 3.812 73,634 +0.08(+2.20%)
Jul 17, 2009 3.640 3.746 3.640 3.730 27,581 +0.06(+1.56%)
Jul 16, 2009 3.664 3.705 3.615 3.672 16,344 -0.02(-0.44%)
Jul 15, 2009 3.689 3.713 3.566 3.689 53,280 +0.16(+4.65%)
Jul 14, 2009 3.500 3.566 3.492 3.525 20,241 +0.00(+0.00%)
Jul 13, 2009 3.443 3.541 3.377 3.525 25,538 +0.04(+1.18%)
Jul 10, 2009 3.459 3.492 3.386 3.484 64,872 +0.02(+0.71%)
Jul 09, 2009 3.451 3.492 3.410 3.459 103,575 -0.13(-3.65%)
Jul 08, 2009 3.713 3.713 3.410 3.590 58,012 -0.13(-3.52%)
Jul 07, 2009 3.886 3.888 3.722 3.722 42,649 -0.18(-4.62%)
Jul 06, 2009 3.992 3.992 3.795 3.902 64,800 -0.07(-1.86%)
Jul 02, 2009 4.000 4.091 3.902 3.976 68,605 +0.01(+0.21%)
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.