Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.630 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.328 4.377 4.328 4.328 24,211 -0.02(-0.56%)
Jul 29, 2010 4.607 4.607 4.312 4.353 17,300 +0.06(+1.34%)
Jul 28, 2010 4.295 4.320 4.263 4.295 134,432 -0.02(-0.57%)
Jul 27, 2010 4.263 4.326 4.222 4.320 14,983 +0.14(+3.33%)
Jul 26, 2010 4.131 4.197 4.123 4.181 10,064 +0.08(+2.00%)
Jul 23, 2010 3.988 4.099 3.988 4.099 6,319 +0.03(+0.82%)
Jul 22, 2010 4.050 4.082 4.025 4.065 4,986 -0.00(-0.02%)
Jul 21, 2010 4.099 4.123 4.017 4.066 8,317 -0.07(-1.59%)
Jul 20, 2010 4.131 4.164 4.123 4.131 3,985 +0.03(+0.80%)
Jul 19, 2010 4.164 4.172 4.099 4.099 1,707 -0.11(-2.53%)
Jul 16, 2010 4.320 4.320 4.197 4.205 23,287 -0.06(-1.35%)
Jul 15, 2010 4.295 4.295 4.238 4.263 3,218 -0.10(-2.26%)
Jul 14, 2010 4.377 4.402 4.304 4.361 4,586 -0.13(-2.92%)
Jul 13, 2010 4.427 4.509 4.402 4.492 64,732 +0.23(+5.38%)
Jul 12, 2010 4.222 4.295 4.197 4.263 15,869 +0.10(+2.36%)
Jul 09, 2010 4.107 4.164 4.107 4.164 10,974 +0.01(+0.20%)
Jul 08, 2010 4.172 4.172 4.074 4.156 6,524 -0.01(-0.20%)
Jul 07, 2010 4.082 4.164 4.058 4.164 22,258 +0.04(+0.99%)
Jul 06, 2010 4.197 4.238 4.115 4.123 32,698 +0.09(+2.24%)
Jul 02, 2010 3.935 4.033 3.935 4.033 78,539 +0.07(+1.86%)
Jul 01, 2010 3.918 4.000 3.861 3.959 86,223 +0.19(+5.00%)
Jun 30, 2010 3.730 3.812 3.706 3.771 44,720 +0.03(+0.88%)
Jun 29, 2010 3.771 3.804 3.652 3.738 51,001 +0.01(+0.22%)
Jun 25, 2010 3.705 3.754 3.631 3.730 28,422 +0.11(+3.17%)
Jun 24, 2010 3.697 3.754 3.615 3.615 26,349 +0.00(+0.00%)
Jun 23, 2010 3.672 3.697 3.590 3.615 228,299 -0.13(-3.50%)
Jun 22, 2010 3.771 3.795 3.746 3.746 20,418 -0.03(-0.87%)
Jun 21, 2010 3.795 3.836 3.738 3.779 51,543 +0.01(+0.22%)
Jun 18, 2010 3.763 3.771 3.705 3.771 28,866 +0.05(+1.32%)
Jun 17, 2010 3.730 3.730 3.689 3.722 4,245 +0.04(+1.11%)
Jun 16, 2010 3.689 3.689 3.648 3.681 17,672 -0.09(-2.39%)
Jun 15, 2010 3.722 3.771 3.722 3.771 19,047 +0.06(+1.55%)
Jun 14, 2010 3.746 3.812 3.705 3.713 48,013 +0.15(+4.14%)
Jun 11, 2010 3.427 3.590 3.402 3.566 25,937 +0.14(+4.07%)
Jun 10, 2010 3.468 3.468 3.369 3.427 110,365 +0.18(+5.56%)
Jun 09, 2010 3.353 3.377 3.238 3.246 35,868 -0.07(-1.98%)
Jun 08, 2010 3.279 3.369 3.246 3.312 46,230 +0.02(+0.50%)
Jun 07, 2010 3.435 3.435 3.295 3.295 18,896 -0.20(-5.85%)
Jun 04, 2010 3.607 3.623 3.492 3.500 46,965 -0.14(-3.83%)
Jun 03, 2010 3.615 3.713 3.615 3.640 26,402 +0.00(+0.00%)
Jun 02, 2010 3.681 3.681 3.574 3.640 17,321 -0.06(-1.55%)
Jun 01, 2010 3.771 3.812 3.689 3.697 68,511 -0.25(-6.43%)
May 28, 2010 3.927 3.959 3.861 3.951 28,347 +0.02(+0.63%)
May 27, 2010 3.820 3.927 3.804 3.927 41,288 +0.20(+5.27%)
May 26, 2010 3.927 3.976 3.713 3.730 164,213 -0.22(-5.60%)
May 25, 2010 3.984 3.984 3.828 3.951 31,268 -0.03(-0.82%)
May 24, 2010 3.968 4.033 3.902 3.984 73,493 -0.18(-4.33%)
May 21, 2010 4.033 4.246 4.025 4.164 37,688 -0.07(-1.55%)
May 20, 2010 4.123 4.271 4.082 4.230 71,684 -0.23(-5.15%)
May 19, 2010 4.377 4.492 4.287 4.459 48,603 +0.10(+2.26%)
May 18, 2010 4.468 4.484 4.361 4.361 22,078 -0.11(-2.56%)
May 17, 2010 4.476 4.492 4.295 4.476 397,849 +0.04(+0.92%)
May 14, 2010 4.468 4.468 4.295 4.435 17,371 -0.08(-1.81%)
May 13, 2010 4.582 4.582 4.427 4.517 25,160 -0.20(-4.34%)
May 12, 2010 4.681 4.787 4.640 4.722 52,756 +0.21(+4.73%)
May 11, 2010 4.558 4.673 4.492 4.509 23,268 -0.31(-6.46%)
May 10, 2010 4.828 4.918 4.779 4.820 146,983 +0.31(+6.91%)
May 07, 2010 4.681 4.681 4.427 4.509 51,757 -0.07(-1.61%)
May 06, 2010 4.886 4.886 4.550 4.582 28,568 -0.25(-5.25%)
May 05, 2010 4.836 4.886 4.755 4.836 37,542 -0.19(-3.75%)
May 04, 2010 5.033 5.041 5.017 5.025 11,463 -0.10(-1.92%)
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.