Gilat Satellite Ntwk (NQ: GILT )

8.650 USD +0.250 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.090 4.110 4.060 4.100 6,432 +0.01(+0.24%)
Apr 27, 2012 4.080 4.090 4.020 4.090 13,163 +0.06(+1.49%)
Apr 26, 2012 4.040 4.088 4.020 4.030 7,201 -0.03(-0.74%)
Apr 25, 2012 4.110 4.130 4.040 4.060 10,856 +0.02(+0.50%)
Apr 24, 2012 4.060 4.120 4.040 4.040 7,152 +0.03(+0.75%)
Apr 23, 2012 4.050 4.060 4.010 4.010 10,260 -0.06(-1.47%)
Apr 20, 2012 4.140 4.160 4.050 4.070 22,665 -0.04(-0.97%)
Apr 19, 2012 4.150 4.150 4.070 4.110 10,592 -0.02(-0.48%)
Apr 18, 2012 4.040 4.140 4.010 4.130 7,719 +0.05(+1.23%)
Apr 17, 2012 4.070 4.110 4.010 4.080 14,568 +0.07(+1.75%)
Apr 16, 2012 4.130 4.130 4.000 4.010 63,548 -0.12(-2.91%)
Apr 13, 2012 4.060 4.130 4.060 4.130 10,155 +0.06(+1.60%)
Apr 12, 2012 4.080 4.100 4.030 4.065 10,076 -0.01(-0.37%)
Apr 11, 2012 3.910 4.100 3.910 4.080 26,548 +0.02(+0.49%)
Apr 10, 2012 4.040 4.080 4.040 4.060 24,778 +0.04(+1.00%)
Apr 09, 2012 4.090 4.100 4.000 4.020 23,366 -0.07(-1.71%)
Apr 05, 2012 4.100 4.110 4.070 4.090 16,782 +0.01(+0.25%)
Apr 04, 2012 4.100 4.120 3.980 4.080 63,116 -0.07(-1.69%)
Apr 03, 2012 4.090 4.150 4.090 4.150 29,766 +0.09(+2.22%)
Apr 02, 2012 4.070 4.100 4.060 4.060 23,013 +0.02(+0.50%)
Mar 30, 2012 4.040 4.090 3.900 4.040 16,792 +0.02(+0.50%)
Mar 29, 2012 3.980 4.040 3.960 4.020 6,120 +0.03(+0.75%)
Mar 28, 2012 4.010 4.020 3.950 3.990 17,237 -0.03(-0.75%)
Mar 27, 2012 4.100 4.100 3.960 4.020 59,407 -0.03(-0.74%)
Mar 26, 2012 4.070 4.090 4.010 4.050 23,788 +0.05(+1.25%)
Mar 23, 2012 3.990 4.010 3.980 4.000 10,303 -0.02(-0.50%)
Mar 22, 2012 3.980 4.070 3.960 4.020 33,782 +0.04(+1.01%)
Mar 21, 2012 3.990 4.020 3.930 3.980 34,812 -0.02(-0.50%)
Mar 20, 2012 4.035 4.060 3.980 4.000 19,677 -0.05(-1.24%)
Mar 19, 2012 4.010 4.100 4.000 4.050 36,919 +0.03(+0.75%)
Mar 16, 2012 4.040 4.040 3.990 4.020 12,215 -0.03(-0.74%)
Mar 15, 2012 4.070 4.070 4.020 4.050 6,992 -0.01(-0.25%)
Mar 14, 2012 4.150 4.180 4.050 4.060 49,430 -0.08(-1.93%)
Mar 13, 2012 4.090 4.159 4.070 4.140 63,289 +0.08(+1.97%)
Mar 12, 2012 3.950 4.080 3.950 4.060 51,774 +0.11(+2.78%)
Mar 09, 2012 3.910 3.990 3.910 3.950 116,201 +0.07(+1.80%)
Mar 08, 2012 3.890 3.890 3.810 3.880 22,629 +0.00(+0.00%)
Mar 07, 2012 3.920 3.932 3.790 3.880 20,178 -0.04(-1.02%)
Mar 06, 2012 3.960 4.000 3.905 3.920 101,743 -0.08(-2.00%)
Mar 05, 2012 3.910 4.020 3.910 4.000 67,984 +0.07(+1.78%)
Mar 02, 2012 3.930 3.970 3.925 3.930 57,460 +0.01(+0.26%)
Mar 01, 2012 3.800 4.000 3.800 3.920 75,291 +0.15(+3.98%)
Feb 29, 2012 3.800 3.817 3.770 3.770 23,963 +0.00(+0.00%)
Feb 28, 2012 3.740 3.850 3.740 3.770 45,856 -0.05(-1.31%)
Feb 27, 2012 3.840 3.920 3.691 3.820 81,765 -0.11(-2.80%)
Feb 24, 2012 4.100 4.100 3.850 3.930 72,901 -0.15(-3.68%)
Feb 23, 2012 4.190 4.190 4.070 4.080 37,828 -0.08(-1.92%)
Feb 22, 2012 4.250 4.270 4.100 4.160 61,826 +0.03(+0.73%)
Feb 21, 2012 4.200 4.200 4.080 4.130 53,666 -0.03(-0.72%)
Feb 17, 2012 4.230 4.232 4.120 4.160 33,188 -0.04(-0.95%)
Feb 16, 2012 4.080 4.200 4.080 4.200 23,213 +0.11(+2.69%)
Feb 15, 2012 4.120 4.150 4.080 4.090 32,490 -0.03(-0.73%)
Feb 14, 2012 4.080 4.120 4.060 4.120 11,150 +0.06(+1.48%)
Feb 13, 2012 4.110 4.170 3.990 4.060 45,135 -0.02(-0.49%)
Feb 10, 2012 4.020 4.110 4.020 4.080 29,712 +0.03(+0.74%)
Feb 09, 2012 4.060 4.100 4.023 4.050 19,700 +0.02(+0.50%)
Feb 08, 2012 4.140 4.140 3.990 4.030 93,927 -0.12(-2.89%)
Feb 07, 2012 4.150 4.180 4.110 4.150 3,765 -0.03(-0.72%)
Feb 06, 2012 4.130 4.200 4.130 4.180 16,575 -0.02(-0.48%)
Feb 03, 2012 4.250 4.250 4.180 4.200 104,388 -0.01(-0.24%)
Feb 02, 2012 4.170 4.280 4.140 4.210 65,042 +0.07(+1.69%)
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.