Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 3.795 3.832 3.832 3.832 39,402 +0.00(+0.11%)
Dec 30, 2013 3.886 3.886 3.738 3.828 126,217 -0.06(-1.48%)
Dec 27, 2013 3.861 3.910 3.853 3.886 29,128 +0.02(+0.42%)
Dec 26, 2013 3.904 3.918 3.869 3.869 48,198 -0.02(-0.42%)
Dec 24, 2013 3.845 3.894 3.845 3.886 63,532 +0.07(+1.94%)
Dec 23, 2013 3.722 3.836 3.722 3.812 252,503 +0.07(+1.75%)
Dec 20, 2013 3.771 3.771 3.673 3.746 211,237 -0.02(-0.65%)
Dec 19, 2013 3.853 3.853 3.763 3.771 312,121 +0.21(+5.85%)
Dec 18, 2013 3.590 3.672 3.525 3.562 235,109 +0.01(+0.36%)
Dec 17, 2013 3.472 3.599 3.435 3.549 138,593 +0.11(+3.10%)
Dec 16, 2013 3.443 3.484 3.410 3.443 42,885 -0.02(-0.47%)
Dec 13, 2013 3.443 3.525 3.443 3.459 18,010 +0.02(+0.72%)
Dec 12, 2013 3.353 3.476 3.353 3.435 87,826 +0.02(+0.48%)
Dec 11, 2013 3.443 3.484 3.413 3.418 22,032 -0.08(-2.34%)
Dec 10, 2013 3.549 3.549 3.443 3.500 31,048 -0.09(-2.51%)
Dec 09, 2013 3.574 3.648 3.574 3.590 11,385 +0.02(+0.46%)
Dec 06, 2013 3.557 3.615 3.549 3.574 0 +0.02(+0.69%)
Dec 05, 2013 3.525 3.582 3.500 3.549 0 +0.02(+0.70%)
Dec 04, 2013 3.418 3.541 3.418 3.525 0 +0.11(+3.12%)
Dec 03, 2013 3.574 3.574 3.418 3.418 0 -0.18(-5.01%)
Dec 02, 2013 3.574 3.615 3.566 3.599 0 -0.05(-1.35%)
Nov 29, 2013 3.631 3.664 3.615 3.648 0 +0.01(+0.23%)
Nov 27, 2013 3.681 3.689 3.582 3.640 0 -0.05(-1.33%)
Nov 26, 2013 3.689 3.746 3.681 3.689 0 +0.00(+0.00%)
Nov 25, 2013 3.820 3.820 3.689 3.689 0 -0.16(-4.05%)
Nov 22, 2013 3.820 3.853 3.787 3.845 0 +0.07(+1.74%)
Nov 21, 2013 3.836 3.836 3.771 3.779 0 -0.06(-1.50%)
Nov 20, 2013 3.787 3.877 3.763 3.836 0 +0.02(+0.43%)
Nov 19, 2013 3.836 3.861 3.779 3.820 0 -0.03(-0.85%)
Nov 18, 2013 3.787 3.877 3.787 3.853 0 +0.07(+1.73%)
Nov 15, 2013 3.754 3.836 3.754 3.787 0 +0.02(+0.43%)
Nov 14, 2013 3.869 3.869 3.706 3.771 0 -0.08(-2.13%)
Nov 13, 2013 4.107 4.107 3.853 3.853 0 -0.42(-9.87%)
Nov 12, 2013 4.312 4.345 4.271 4.275 0 -0.02(-0.48%)
Nov 11, 2013 4.263 4.336 4.230 4.295 0 +0.03(+0.77%)
Nov 08, 2013 4.263 4.287 4.222 4.263 0 +0.01(+0.19%)
Nov 07, 2013 4.246 4.295 4.222 4.254 0 +0.03(+0.77%)
Nov 06, 2013 4.328 4.328 4.222 4.222 0 +0.01(+0.20%)
Nov 05, 2013 4.238 4.245 4.172 4.213 0 -0.06(-1.34%)
Nov 04, 2013 4.279 4.279 4.237 4.271 0 +0.06(+1.36%)
Nov 01, 2013 4.213 4.263 4.181 4.213 0 +0.01(+0.19%)
Oct 31, 2013 4.131 4.262 4.131 4.205 0 +0.15(+3.64%)
Oct 30, 2013 4.140 4.156 4.058 4.058 0 -0.04(-1.00%)
Oct 29, 2013 4.050 4.140 4.050 4.099 0 +0.04(+0.91%)
Oct 28, 2013 4.197 4.197 4.033 4.062 0 -0.12(-2.84%)
Oct 25, 2013 4.181 4.238 4.156 4.181 0 +0.02(+0.59%)
Oct 24, 2013 4.123 4.213 4.115 4.156 0 +0.02(+0.40%)
Oct 23, 2013 4.091 4.164 4.058 4.140 0 +0.07(+1.61%)
Oct 22, 2013 4.090 4.091 4.074 4.074 0 +0.00(+0.06%)
Oct 21, 2013 4.058 4.091 4.000 4.072 0 +0.07(+1.78%)
Oct 18, 2013 4.025 4.058 4.000 4.000 144,998 -0.03(-0.81%)
Oct 17, 2013 4.033 4.058 4.017 4.033 0 +0.02(+0.61%)
Oct 16, 2013 4.025 4.033 3.992 4.009 0 -0.01(-0.20%)
Oct 15, 2013 4.017 4.025 3.976 4.017 0 -0.02(-0.41%)
Oct 14, 2013 4.033 4.041 4.000 4.033 0 -0.01(-0.20%)
Oct 11, 2013 3.992 4.066 3.984 4.041 0 +0.09(+2.28%)
Oct 10, 2013 4.017 4.041 3.951 3.951 0 +0.03(+0.84%)
Oct 09, 2013 4.009 4.033 3.918 3.918 0 +0.02(+0.63%)
Oct 08, 2013 3.968 4.009 3.894 3.894 0 -0.04(-1.04%)
Oct 07, 2013 3.918 3.951 3.910 3.935 0 -0.02(-0.62%)
Oct 04, 2013 4.041 4.041 3.902 3.959 0 +0.05(+1.26%)
Oct 03, 2013 4.074 4.074 3.776 3.910 0 -0.29(-6.84%)
Oct 02, 2013 4.082 4.197 4.009 4.197 0 +0.12(+3.02%)
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.