Gilat Satellite Ntwk (NQ: GILT )

10.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.390 4.490 4.390 4.450 25,955 +0.14(+3.25%)
Oct 26, 2012 4.340 4.310 4.310 4.310 14,700 -0.04(-0.92%)
Oct 25, 2012 4.330 4.420 4.310 4.350 9,393 +0.03(+0.69%)
Oct 24, 2012 4.260 4.320 4.240 4.320 7,234 +0.12(+2.86%)
Oct 23, 2012 4.240 4.240 4.130 4.200 24,797 -0.23(-5.19%)
Oct 19, 2012 4.500 4.500 4.350 4.430 25,575 -0.05(-1.12%)
Oct 18, 2012 4.450 4.550 4.450 4.480 29,028 +0.03(+0.67%)
Oct 17, 2012 4.390 4.450 4.370 4.450 23,523 +0.02(+0.45%)
Oct 16, 2012 4.360 4.430 4.330 4.430 60,592 +0.13(+3.03%)
Oct 15, 2012 4.200 4.300 4.190 4.300 59,523 +0.13(+3.12%)
Oct 12, 2012 4.200 4.200 4.012 4.170 29,722 -0.03(-0.71%)
Oct 11, 2012 4.230 4.230 4.150 4.200 22,577 -0.05(-1.18%)
Oct 10, 2012 4.150 4.260 4.120 4.250 52,445 +0.03(+0.71%)
Oct 09, 2012 4.350 4.390 4.170 4.220 62,773 +0.06(+1.56%)
Oct 08, 2012 4.180 4.190 4.140 4.155 10,073 +0.03(+0.61%)
Oct 05, 2012 4.170 4.180 4.100 4.130 11,700 -0.02(-0.48%)
Oct 04, 2012 4.100 4.170 4.100 4.150 23,269 +0.08(+1.97%)
Oct 03, 2012 4.070 4.100 4.030 4.070 16,950 +0.05(+1.24%)
Oct 02, 2012 4.000 4.060 4.000 4.020 19,578 +0.00(+0.00%)
Oct 01, 2012 3.980 4.050 3.980 4.020 7,582 +0.04(+1.01%)
Sep 28, 2012 4.030 4.030 3.920 3.980 7,425 -0.02(-0.50%)
Sep 27, 2012 3.960 4.070 3.930 4.000 17,295 +0.05(+1.27%)
Sep 26, 2012 3.990 3.990 3.900 3.950 12,026 -0.05(-1.25%)
Sep 25, 2012 3.990 4.000 3.990 4.000 31,396 +0.01(+0.25%)
Sep 24, 2012 4.000 4.040 3.950 3.990 17,244 +0.01(+0.25%)
Sep 21, 2012 4.000 4.000 3.950 3.980 15,346 +0.02(+0.50%)
Sep 20, 2012 3.950 4.000 3.900 3.960 21,300 -0.01(-0.25%)
Sep 19, 2012 3.900 3.980 3.900 3.970 14,256 -0.07(-1.73%)
Sep 18, 2012 3.970 4.060 3.950 4.040 20,948 +0.09(+2.28%)
Sep 17, 2012 3.910 3.950 3.890 3.950 17,487 +0.04(+1.02%)
Sep 14, 2012 4.080 4.080 3.850 3.910 83,504 -0.17(-4.17%)
Sep 13, 2012 3.900 4.088 3.890 4.080 70,368 +0.13(+3.29%)
Sep 12, 2012 3.970 3.990 3.930 3.950 73,611 +0.06(+1.54%)
Sep 11, 2012 3.780 3.930 3.738 3.890 92,366 +0.15(+4.01%)
Sep 10, 2012 3.510 3.780 3.510 3.740 200,347 +0.39(+11.64%)
Sep 07, 2012 3.230 3.370 3.219 3.350 123,144 +0.14(+4.36%)
Sep 06, 2012 3.160 3.240 3.110 3.210 48,655 +0.15(+4.90%)
Sep 05, 2012 3.070 3.190 3.060 3.060 37,941 -0.08(-2.55%)
Sep 04, 2012 3.200 3.200 3.060 3.140 30,898 -0.04(-1.26%)
Aug 31, 2012 3.170 3.180 3.100 3.180 20,408 +0.00(+0.00%)
Aug 30, 2012 3.140 3.211 3.130 3.180 24,259 -0.03(-0.93%)
Aug 29, 2012 3.200 3.270 3.200 3.210 2,186 -0.04(-1.23%)
Aug 27, 2012 3.310 3.310 3.200 3.250 65,608 -0.10(-2.99%)
Aug 24, 2012 3.370 3.400 3.350 3.350 8,386 -0.04(-1.18%)
Aug 23, 2012 3.320 3.430 3.230 3.390 58,705 +0.10(+3.04%)
Aug 22, 2012 3.220 3.300 3.220 3.290 26,576 +0.08(+2.49%)
Aug 21, 2012 3.200 3.240 3.100 3.210 47,531 +0.05(+1.58%)
Aug 20, 2012 3.020 3.160 3.020 3.160 38,760 +0.15(+4.98%)
Aug 17, 2012 2.900 3.010 2.900 3.010 40,035 +0.01(+0.33%)
Aug 16, 2012 2.930 3.000 2.930 3.000 31,706 +0.15(+5.26%)
Aug 15, 2012 2.750 2.890 2.730 2.850 50,295 +0.19(+7.14%)
Aug 14, 2012 2.870 2.870 2.650 2.660 25,293 +0.00(+0.00%)
Aug 13, 2012 2.850 2.850 2.620 2.660 26,311 -0.06(-2.21%)
Aug 10, 2012 2.650 2.730 2.650 2.720 13,433 +0.09(+3.43%)
Aug 09, 2012 2.660 2.710 2.630 2.630 13,263 -0.03(-1.13%)
Aug 08, 2012 2.549 2.710 2.549 2.660 33,473 +0.18(+7.26%)
Aug 07, 2012 2.410 2.580 2.410 2.480 23,161 +0.10(+4.20%)
Aug 06, 2012 2.470 2.470 2.310 2.380 14,274 -0.06(-2.46%)
Aug 03, 2012 2.450 2.450 2.370 2.440 4,625 +0.09(+3.83%)
Aug 02, 2012 2.450 2.450 2.350 2.350 12,749 -0.09(-3.69%)
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.