Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.927 3.943 3.918 3.918 5,716 +0.02(+0.63%)
Apr 28, 2011 3.935 3.935 3.894 3.894 66,685 -0.08(-2.06%)
Apr 27, 2011 3.902 3.976 3.869 3.976 21,636 +0.07(+1.68%)
Apr 26, 2011 3.976 3.976 3.861 3.910 100,261 -0.08(-2.05%)
Apr 25, 2011 4.009 4.050 3.984 3.992 14,128 -0.03(-0.81%)
Apr 21, 2011 4.082 4.099 4.025 4.025 3,568 -0.07(-1.80%)
Apr 20, 2011 4.066 4.099 3.984 4.099 69,120 +0.03(+0.81%)
Apr 19, 2011 3.976 4.066 3.976 4.066 15,768 +0.05(+1.22%)
Apr 18, 2011 3.986 4.017 3.943 4.017 6,349 -0.05(-1.21%)
Apr 15, 2011 4.066 4.099 4.065 4.066 13,418 -0.01(-0.20%)
Apr 14, 2011 4.058 4.115 4.058 4.074 18,343 +0.02(+0.40%)
Apr 13, 2011 4.099 4.107 4.058 4.058 16,116 -0.05(-1.20%)
Apr 12, 2011 4.123 4.123 3.976 4.107 21,472 -0.02(-0.40%)
Apr 11, 2011 4.115 4.181 4.115 4.123 9,895 -0.02(-0.40%)
Apr 08, 2011 4.172 4.254 4.099 4.140 33,899 -0.04(-0.98%)
Apr 07, 2011 4.148 4.181 4.099 4.181 25,411 -0.02(-0.58%)
Apr 06, 2011 4.181 4.222 4.107 4.205 36,540 +0.07(+1.58%)
Apr 05, 2011 4.156 4.213 4.099 4.140 43,871 +0.02(+0.40%)
Apr 04, 2011 4.222 4.271 4.082 4.123 112,110 -0.21(-4.92%)
Apr 01, 2011 4.328 4.350 4.271 4.336 54,469 -0.01(-0.19%)
Mar 31, 2011 4.345 4.369 4.320 4.345 13,045 -0.03(-0.75%)
Mar 30, 2011 4.377 4.394 4.295 4.377 63,565 +0.02(+0.38%)
Mar 29, 2011 4.279 4.386 4.271 4.361 173,272 +0.12(+2.90%)
Mar 28, 2011 4.099 4.238 4.099 4.238 105,272 +0.23(+5.80%)
Mar 25, 2011 3.968 4.066 3.968 4.006 60,985 -0.01(-0.28%)
Mar 24, 2011 3.894 4.074 3.894 4.017 24,466 +0.14(+3.60%)
Mar 23, 2011 3.951 3.984 3.877 3.877 13,327 -0.12(-3.07%)
Mar 22, 2011 4.017 4.058 3.984 4.000 21,094 -0.01(-0.20%)
Mar 21, 2011 4.017 4.115 3.976 4.009 23,351 -0.07(-1.81%)
Mar 18, 2011 3.976 4.082 3.968 4.082 12,108 +0.17(+4.40%)
Mar 17, 2011 3.935 3.976 3.910 3.910 8,438 -0.02(-0.62%)
Mar 16, 2011 4.000 4.000 3.935 3.935 5,905 -0.07(-1.84%)
Mar 15, 2011 4.017 4.050 3.992 4.009 20,061 -0.06(-1.41%)
Mar 14, 2011 4.074 4.131 4.050 4.066 5,033 -0.10(-2.36%)
Mar 11, 2011 4.812 4.812 4.082 4.164 18,194 +0.04(+0.99%)
Mar 10, 2011 4.074 4.148 4.025 4.123 15,682 -0.03(-0.79%)
Mar 09, 2011 4.033 4.156 4.017 4.156 24,025 +0.09(+2.22%)
Mar 08, 2011 4.025 4.073 4.009 4.066 11,406 +0.09(+2.27%)
Mar 07, 2011 4.000 4.066 3.961 3.976 13,801 -0.14(-3.39%)
Mar 04, 2011 4.197 4.197 4.091 4.115 11,133 +0.01(+0.35%)
Mar 03, 2011 4.009 4.101 4.009 4.101 13,138 +0.07(+1.68%)
Mar 02, 2011 4.000 4.050 3.976 4.033 11,554 -0.03(-0.83%)
Mar 01, 2011 4.123 4.123 4.058 4.067 17,414 -0.06(-1.37%)
Feb 28, 2011 4.205 4.205 4.107 4.123 19,458 -0.11(-2.52%)
Feb 25, 2011 4.140 4.254 4.115 4.230 28,035 +0.13(+3.20%)
Feb 24, 2011 4.115 4.160 4.058 4.099 49,615 -0.21(-4.94%)
Feb 23, 2011 4.312 4.394 4.197 4.312 50,203 -0.11(-2.41%)
Feb 22, 2011 4.345 4.500 4.336 4.418 51,310 +0.00(+0.00%)
Feb 18, 2011 4.525 4.525 4.402 4.418 28,767 -0.08(-1.82%)
Feb 17, 2011 4.484 4.541 4.427 4.500 24,111 -0.11(-2.49%)
Feb 16, 2011 4.517 4.681 4.443 4.615 65,681 +0.28(+6.42%)
Feb 15, 2011 4.361 4.363 4.328 4.337 4,164 -0.03(-0.74%)
Feb 14, 2011 4.410 4.410 4.353 4.369 24,496 +0.02(+0.39%)
Feb 11, 2011 4.377 4.402 4.349 4.352 5,245 +0.01(+0.17%)
Feb 10, 2011 4.402 4.418 4.345 4.345 33,449 -0.04(-0.93%)
Feb 09, 2011 4.377 4.402 4.329 4.386 47,453 -0.03(-0.74%)
Feb 08, 2011 4.320 4.418 4.287 4.418 23,412 +0.02(+0.56%)
Feb 07, 2011 4.500 4.500 4.382 4.394 86,525 -0.05(-1.11%)
Feb 04, 2011 4.427 4.476 4.402 4.443 11,162 +0.07(+1.50%)
Feb 03, 2011 4.377 4.394 4.353 4.377 55,763 -0.02(-0.37%)
Feb 02, 2011 4.271 4.410 4.271 4.394 81,663 +0.16(+3.68%)
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.