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 (%)
Jul 31, 2013 4.263 4.263 4.205 4.205 0 -0.03(-0.77%)
Jul 30, 2013 4.246 4.250 4.181 4.238 0 +0.08(+1.97%)
Jul 29, 2013 4.213 4.246 4.131 4.156 0 -0.02(-0.59%)
Jul 26, 2013 4.140 4.222 4.115 4.181 0 +0.02(+0.59%)
Jul 25, 2013 4.148 4.182 4.132 4.156 0 -0.05(-1.17%)
Jul 24, 2013 4.230 4.254 4.156 4.205 0 -0.02(-0.39%)
Jul 23, 2013 4.287 4.304 4.197 4.222 0 -0.04(-0.96%)
Jul 22, 2013 4.246 4.279 4.238 4.263 0 +0.00(+0.00%)
Jul 19, 2013 4.287 4.312 4.227 4.263 0 -0.03(-0.76%)
Jul 18, 2013 4.377 4.377 4.215 4.295 0 -0.61(-12.37%)
Jul 17, 2013 4.877 5.008 4.861 4.902 75,738 +0.07(+1.36%)
Jul 16, 2013 4.779 4.869 4.746 4.836 0 +0.11(+2.25%)
Jul 15, 2013 4.697 4.877 4.697 4.730 0 +0.07(+1.41%)
Jul 12, 2013 4.615 4.664 4.615 4.664 0 +0.02(+0.35%)
Jul 11, 2013 4.623 4.648 4.574 4.648 0 +0.08(+1.80%)
Jul 10, 2013 4.566 4.591 4.541 4.566 0 +0.02(+0.54%)
Jul 09, 2013 4.541 4.541 4.505 4.541 0 +0.03(+0.73%)
Jul 08, 2013 4.525 4.525 4.468 4.509 0 -0.01(-0.18%)
Jul 05, 2013 4.443 4.529 4.443 4.517 0 -0.03(-0.72%)
Jul 03, 2013 4.607 4.607 4.492 4.550 0 -0.07(-1.42%)
Jul 02, 2013 4.582 4.615 4.509 4.615 0 +0.02(+0.54%)
Jul 01, 2013 4.525 4.591 4.500 4.591 0 +0.04(+0.90%)
Jun 28, 2013 4.533 4.550 4.490 4.550 11,004 +0.02(+0.45%)
Jun 27, 2013 4.468 4.582 4.451 4.529 0 +0.06(+1.38%)
Jun 26, 2013 4.550 4.550 4.435 4.468 0 -0.07(-1.62%)
Jun 25, 2013 4.468 4.550 4.444 4.541 0 +0.07(+1.65%)
Jun 24, 2013 4.468 4.468 4.345 4.468 0 -0.03(-0.73%)
Jun 21, 2013 4.509 4.509 4.361 4.500 7,014 +0.00(+0.00%)
Jun 20, 2013 4.484 4.533 4.427 4.500 0 +0.05(+1.11%)
Jun 19, 2013 4.566 4.574 4.443 4.451 0 -0.14(-3.04%)
Jun 18, 2013 4.591 4.591 4.574 4.591 0 -0.02(-0.53%)
Jun 17, 2013 4.591 4.623 4.574 4.615 0 +0.02(+0.54%)
Jun 14, 2013 4.558 4.632 4.558 4.591 0 +0.00(+0.00%)
Jun 13, 2013 4.558 4.632 4.558 4.591 62,489 +0.00(+0.00%)
Jun 12, 2013 4.599 4.599 4.541 4.591 40,322 +0.01(+0.18%)
Jun 11, 2013 4.582 4.640 4.541 4.582 49,668 +0.02(+0.54%)
Jun 10, 2013 4.500 4.582 4.492 4.558 0 +0.05(+1.09%)
Jun 07, 2013 4.476 4.558 4.427 4.509 0 +0.02(+0.55%)
Jun 06, 2013 4.500 4.500 4.427 4.484 0 -0.02(-0.36%)
Jun 05, 2013 4.533 4.550 4.477 4.500 0 +0.03(+0.73%)
Jun 04, 2013 4.492 4.533 4.402 4.468 0 -0.05(-1.09%)
Jun 03, 2013 4.509 4.525 4.435 4.517 97,489 +0.02(+0.36%)
May 31, 2013 4.471 4.509 4.410 4.500 34,747 +0.02(+0.37%)
May 30, 2013 4.459 4.500 4.459 4.484 0 +0.04(+0.92%)
May 29, 2013 4.451 4.459 4.427 4.443 7,925 -0.02(-0.55%)
May 28, 2013 4.377 4.468 4.377 4.468 34,529 +0.09(+2.06%)
May 24, 2013 4.427 4.431 4.369 4.377 0 -0.03(-0.74%)
May 23, 2013 4.418 4.435 4.304 4.410 0 -0.04(-0.92%)
May 22, 2013 4.541 4.582 4.402 4.451 0 -0.18(-3.89%)
May 21, 2013 4.591 4.709 4.566 4.632 0 +0.08(+1.80%)
May 20, 2013 4.484 4.566 4.468 4.550 0 +0.20(+4.52%)
May 17, 2013 4.345 4.361 4.271 4.353 0 +0.02(+0.38%)
May 16, 2013 4.263 4.394 4.240 4.336 54,776 +0.06(+1.34%)
May 15, 2013 4.263 4.295 4.263 4.279 0 +0.01(+0.19%)
May 13, 2013 4.328 4.369 4.263 4.271 0 -0.10(-2.25%)
May 10, 2013 4.345 4.386 4.345 4.369 0 -0.02(-0.37%)
May 09, 2013 4.468 4.492 4.345 4.386 0 -0.10(-2.19%)
May 08, 2013 4.558 4.558 4.468 4.484 0 -0.09(-2.06%)
May 07, 2013 4.591 4.664 4.560 4.578 0 +0.00(+0.09%)
May 06, 2013 4.591 4.656 4.541 4.574 0 +0.02(+0.36%)
May 03, 2013 4.582 4.632 4.525 4.558 0 +0.03(+0.72%)
May 02, 2013 4.533 4.582 4.517 4.525 0 -0.02(-0.54%)
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.