Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.869 2.877 2.861 2.861 7,303 -0.02(-0.57%)
Oct 29, 2015 2.869 2.902 2.869 2.877 24,921 -0.04(-1.40%)
Oct 28, 2015 2.861 2.926 2.861 2.918 3,447 +0.00(+0.00%)
Oct 27, 2015 2.861 2.976 2.861 2.918 11,797 +0.09(+3.34%)
Oct 26, 2015 2.853 2.910 2.820 2.824 43,115 -0.10(-3.50%)
Oct 23, 2015 2.951 2.959 2.881 2.926 46,758 +0.01(+0.28%)
Oct 22, 2015 2.902 2.935 2.876 2.918 15,707 -0.07(-2.47%)
Oct 21, 2015 2.976 3.008 2.967 2.992 30,582 +0.01(+0.27%)
Oct 20, 2015 2.967 3.008 2.967 2.984 5,570 -0.04(-1.22%)
Oct 16, 2015 3.025 3.021 3.021 3.021 243 +0.02(+0.68%)
Oct 15, 2015 2.976 3.030 2.967 3.000 7,753 +0.02(+0.83%)
Oct 14, 2015 2.910 2.984 2.853 2.976 39,467 -0.02(-0.82%)
Oct 13, 2015 3.041 3.066 3.000 3.000 5,241 -0.11(-3.43%)
Oct 12, 2015 3.074 3.156 3.074 3.107 16,984 +0.12(+4.12%)
Oct 09, 2015 2.926 2.984 2.926 2.984 5,246 +0.08(+2.82%)
Oct 08, 2015 2.959 2.959 2.902 2.902 3,592 -0.05(-1.67%)
Oct 07, 2015 2.902 2.951 2.902 2.951 855 +0.10(+3.45%)
Oct 06, 2015 2.811 2.894 2.795 2.853 25,865 +0.02(+0.58%)
Oct 05, 2015 2.869 2.951 2.795 2.836 29,832 -0.03(-1.14%)
Oct 02, 2015 2.869 2.901 2.845 2.869 15,697 +0.00(+0.00%)
Oct 01, 2015 2.910 2.910 2.795 2.869 11,590 -0.02(-0.85%)
Sep 30, 2015 2.869 2.894 2.787 2.894 19,445 +0.11(+4.13%)
Sep 29, 2015 2.869 2.869 2.755 2.779 6,950 -0.10(-3.42%)
Sep 28, 2015 2.902 2.935 2.869 2.877 18,990 -0.08(-2.77%)
Sep 25, 2015 2.910 2.970 2.881 2.959 18,946 -0.01(-0.28%)
Sep 24, 2015 2.967 3.033 2.804 2.967 80,964 -0.27(-8.35%)
Sep 22, 2015 3.181 3.238 3.238 3.238 10,613 -0.02(-0.50%)
Sep 21, 2015 3.230 3.254 3.189 3.254 18,643 +0.02(+0.51%)
Sep 18, 2015 3.222 3.254 3.222 3.238 29,692 -0.02(-0.75%)
Sep 17, 2015 3.254 3.279 3.172 3.263 34,729 -0.03(-1.00%)
Sep 16, 2015 3.287 3.304 3.287 3.295 6,361 +0.03(+1.01%)
Sep 15, 2015 3.308 3.336 3.263 3.263 13,401 -0.01(-0.25%)
Sep 14, 2015 3.312 3.314 3.271 3.271 1,749 -0.01(-0.25%)
Sep 11, 2015 3.263 3.353 3.263 3.279 13,723 +0.00(+0.00%)
Sep 10, 2015 3.254 3.328 3.254 3.279 21,205 -0.08(-2.24%)
Sep 09, 2015 3.394 3.394 3.353 3.354 2,212 -0.03(-0.93%)
Sep 08, 2015 3.377 3.435 3.377 3.386 10,421 -0.06(-1.66%)
Sep 04, 2015 3.386 3.443 3.443 3.443 6,709 +0.02(+0.72%)
Sep 03, 2015 3.386 3.435 3.377 3.418 6,315 -0.03(-0.95%)
Sep 02, 2015 3.443 3.459 3.410 3.451 3,760 +0.07(+2.18%)
Sep 01, 2015 3.435 3.435 3.369 3.377 5,684 -0.12(-3.51%)
Aug 31, 2015 3.549 3.549 3.443 3.500 12,552 -0.09(-2.51%)
Aug 28, 2015 3.590 3.600 3.525 3.590 7,537 +0.02(+0.64%)
Aug 27, 2015 3.525 3.590 3.525 3.568 9,997 +0.08(+2.40%)
Aug 26, 2015 3.459 3.500 3.435 3.484 14,726 -0.02(-0.70%)
Aug 25, 2015 3.533 3.574 3.484 3.509 24,059 +0.04(+1.18%)
Aug 24, 2015 3.599 3.599 3.402 3.468 60,855 -0.18(-4.94%)
Aug 21, 2015 3.738 3.738 3.640 3.648 5,773 -0.03(-0.89%)
Aug 20, 2015 3.689 3.730 3.656 3.681 20,778 -0.05(-1.21%)
Aug 19, 2015 3.738 3.754 3.697 3.726 18,397 -0.01(-0.33%)
Aug 18, 2015 3.754 3.828 3.738 3.738 34,115 +0.00(+0.00%)
Aug 17, 2015 3.697 3.754 3.697 3.738 11,764 -0.03(-0.87%)
Aug 14, 2015 3.623 3.771 3.623 3.771 15,795 +0.12(+3.37%)
Aug 13, 2015 3.910 3.910 3.615 3.648 61,199 -0.45(-11.00%)
Aug 12, 2015 4.279 4.279 3.976 4.099 49,294 -0.28(-6.37%)
Aug 11, 2015 4.418 4.427 4.361 4.377 17,456 -0.06(-1.29%)
Aug 10, 2015 4.418 4.443 4.410 4.435 30,832 +0.07(+1.50%)
Aug 07, 2015 4.279 4.402 4.279 4.369 16,866 +0.03(+0.76%)
Aug 06, 2015 4.451 4.476 4.336 4.336 55,444 -0.11(-2.58%)
Aug 05, 2015 4.500 4.500 4.435 4.451 7,728 -0.07(-1.45%)
Aug 04, 2015 4.541 4.541 4.500 4.517 3,647 -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.