Gilat Satellite Ntwk (NQ: GILT )

9.930 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.150 3.150 2.850 3.120 49,019 -0.03(-0.95%)
Feb 26, 2009 3.140 3.230 3.120 3.150 61,314 -0.03(-0.94%)
Feb 25, 2009 3.080 3.210 3.060 3.180 30,920 -0.05(-1.55%)
Feb 24, 2009 3.250 3.280 3.120 3.230 65,925 -0.03(-0.92%)
Feb 23, 2009 3.430 3.440 3.170 3.260 76,883 -0.21(-6.10%)
Feb 20, 2009 3.470 3.520 3.360 3.472 60,476 -0.02(-0.53%)
Feb 19, 2009 3.620 3.620 3.490 3.490 229,517 -0.05(-1.41%)
Feb 18, 2009 3.600 3.640 3.400 3.540 461,958 +0.03(+0.85%)
Feb 17, 2009 3.360 3.530 3.290 3.510 370,733 +0.08(+2.33%)
Feb 13, 2009 3.350 3.490 3.330 3.430 60,052 +0.09(+2.69%)
Feb 12, 2009 3.340 3.480 3.310 3.340 65,943 -0.11(-3.19%)
Feb 11, 2009 3.550 3.550 3.350 3.450 58,502 -0.16(-4.43%)
Feb 10, 2009 3.580 3.670 3.530 3.610 58,390 -0.04(-1.10%)
Feb 09, 2009 3.800 3.800 3.560 3.650 97,746 -0.14(-3.69%)
Feb 06, 2009 3.750 3.814 3.657 3.790 81,811 +0.03(+0.80%)
Feb 05, 2009 3.880 3.890 3.680 3.760 221,546 -0.03(-0.79%)
Feb 04, 2009 3.720 3.840 3.650 3.790 291,652 +0.15(+4.12%)
Feb 03, 2009 3.450 3.650 3.370 3.640 380,991 +0.27(+8.01%)
Feb 02, 2009 3.190 3.410 3.170 3.370 200,090 +0.23(+7.32%)
Jan 30, 2009 3.110 3.190 3.060 3.140 270,255 +0.07(+2.28%)
Jan 29, 2009 3.120 3.150 3.070 3.070 94,398 -0.10(-3.15%)
Jan 28, 2009 3.100 3.200 3.020 3.170 248,561 +0.18(+6.02%)
Jan 27, 2009 2.900 3.030 2.810 2.990 176,746 +0.04(+1.36%)
Jan 26, 2009 2.940 2.970 2.920 2.950 116,637 +0.06(+2.08%)
Jan 23, 2009 2.820 2.900 2.800 2.890 57,612 +0.00(+0.00%)
Jan 22, 2009 2.930 2.930 2.800 2.890 26,813 -0.03(-1.03%)
Jan 21, 2009 2.790 2.970 2.790 2.920 47,400 +0.14(+5.04%)
Jan 20, 2009 2.850 2.910 2.740 2.780 36,011 -0.15(-5.12%)
Jan 16, 2009 2.860 2.930 2.800 2.930 110,196 +0.11(+3.90%)
Jan 15, 2009 2.880 2.900 2.780 2.820 79,442 -0.11(-3.75%)
Jan 14, 2009 2.940 2.940 2.860 2.930 75,332 +0.00(+0.00%)
Jan 13, 2009 2.920 3.000 2.850 2.930 166,057 +0.06(+2.09%)
Jan 12, 2009 2.990 2.990 2.850 2.870 316,884 -0.02(-0.69%)
Jan 09, 2009 3.000 3.000 2.850 2.890 49,193 -0.06(-2.03%)
Jan 08, 2009 2.800 2.950 2.790 2.950 119,945 +0.15(+5.36%)
Jan 07, 2009 2.760 2.830 2.740 2.800 47,070 +0.05(+1.82%)
Jan 06, 2009 2.770 2.800 2.690 2.750 194,222 +0.06(+2.23%)
Jan 05, 2009 2.700 3.000 2.690 2.690 280,162 -0.22(-7.56%)
Jan 02, 2009 2.870 3.000 2.810 2.910 306,987 +0.30(+11.49%)
Dec 31, 2008 2.620 3.180 2.610 2.610 0 +0.33(+14.47%)
Dec 30, 2008 2.250 2.280 2.240 2.280 143,532 +0.08(+3.64%)
Dec 29, 2008 2.260 2.270 2.170 2.200 301,142 -0.15(-6.38%)
Dec 26, 2008 2.310 2.400 2.290 2.350 69,372 +0.06(+2.62%)
Dec 24, 2008 2.250 2.290 2.220 2.290 70,977 +0.04(+1.78%)
Dec 23, 2008 2.270 2.310 2.250 2.250 191,320 -0.06(-2.60%)
Dec 22, 2008 2.370 2.380 2.300 2.310 65,049 -0.14(-5.71%)
Dec 19, 2008 2.300 2.480 2.300 2.450 44,935 +0.10(+4.26%)
Dec 18, 2008 2.380 2.400 2.330 2.350 92,972 -0.04(-1.67%)
Dec 17, 2008 2.460 2.470 2.310 2.390 78,499 -0.08(-3.24%)
Dec 16, 2008 2.500 2.520 2.410 2.470 113,875 +0.00(+0.00%)
Dec 15, 2008 2.580 2.640 2.450 2.470 142,975 -0.20(-7.49%)
Dec 12, 2008 2.610 2.670 2.520 2.670 55,050 +0.04(+1.52%)
Dec 11, 2008 2.730 2.730 2.630 2.630 86,878 -0.12(-4.36%)
Dec 10, 2008 2.620 2.790 2.590 2.750 158,074 +0.21(+8.27%)
Dec 09, 2008 2.480 2.550 2.450 2.540 251,295 +0.07(+2.83%)
Dec 08, 2008 2.480 2.500 2.420 2.470 182,859 +0.08(+3.35%)
Dec 05, 2008 2.340 2.400 2.300 2.390 128,137 -0.01(-0.42%)
Dec 04, 2008 2.370 2.450 2.350 2.400 108,139 +0.04(+1.69%)
Dec 03, 2008 2.320 2.370 2.300 2.360 83,795 +0.02(+0.85%)
Dec 02, 2008 2.220 2.420 2.210 2.340 246,729 +0.12(+5.41%)
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.