Gilat Satellite Ntwk (NQ: GILT )

10.44 USD +0.51 (+5.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 3.200 3.240 3.190 3.190 11,293 -0.04(-1.24%)
May 30, 2012 3.250 3.250 3.200 3.230 29,413 -0.07(-2.12%)
May 29, 2012 3.340 3.340 3.230 3.300 46,090 +0.03(+0.92%)
May 25, 2012 3.110 3.300 3.110 3.270 10,804 +0.09(+2.80%)
May 24, 2012 3.300 3.300 3.181 3.181 21,091 -0.15(-4.47%)
May 23, 2012 3.510 3.510 3.250 3.330 78,985 -0.43(-11.44%)
May 22, 2012 3.720 3.790 3.660 3.760 32,678 -0.04(-1.05%)
May 21, 2012 3.730 3.800 3.730 3.800 18,532 +0.07(+1.88%)
May 18, 2012 3.800 3.810 3.710 3.730 11,354 -0.03(-0.80%)
May 17, 2012 3.860 3.880 3.700 3.760 17,125 -0.17(-4.33%)
May 16, 2012 3.920 3.950 3.860 3.930 13,096 +0.05(+1.29%)
May 15, 2012 3.920 3.930 3.850 3.880 23,076 -0.01(-0.26%)
May 14, 2012 3.910 3.950 3.880 3.890 12,811 -0.01(-0.26%)
May 11, 2012 3.891 3.950 3.880 3.900 3,790 +0.00(+0.00%)
May 10, 2012 3.900 3.950 3.900 3.900 9,820 +0.01(+0.26%)
May 09, 2012 3.900 3.930 3.880 3.890 23,263 -0.04(-1.02%)
May 08, 2012 3.950 4.020 3.880 3.930 16,200 -0.02(-0.51%)
May 07, 2012 3.870 4.020 3.860 3.950 15,778 +0.02(+0.51%)
May 04, 2012 3.930 3.965 3.860 3.930 15,542 -0.04(-1.01%)
May 03, 2012 4.000 4.060 3.930 3.970 22,262 -0.08(-1.98%)
May 02, 2012 4.060 4.060 3.960 4.050 15,188 -0.03(-0.74%)
May 01, 2012 4.110 4.130 4.040 4.080 7,316 -0.02(-0.49%)
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%)
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.