Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.630 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.222 3.328 3.197 3.230 151,086 +0.38(+13.22%)
Nov 27, 2015 2.869 2.943 2.869 2.853 133,246 +0.16(+6.10%)
Nov 25, 2015 2.771 2.689 2.689 2.689 2,209,840 -0.03(-1.20%)
Nov 24, 2015 2.771 2.771 2.705 2.722 8,973 -0.05(-1.78%)
Nov 23, 2015 2.820 2.877 2.763 2.771 38,248 -0.06(-2.03%)
Nov 20, 2015 2.894 2.894 2.828 2.828 5,141 +0.03(+1.17%)
Nov 19, 2015 2.705 2.894 2.705 2.795 51,414 +0.20(+7.91%)
Nov 18, 2015 2.549 2.648 2.549 2.590 30,352 -0.03(-1.25%)
Nov 17, 2015 2.697 2.697 2.623 2.623 36,760 -0.07(-2.74%)
Nov 16, 2015 2.730 2.730 2.681 2.697 39,549 -0.07(-2.37%)
Nov 13, 2015 2.795 2.795 2.746 2.763 10,375 +0.01(+0.30%)
Nov 12, 2015 2.763 2.795 2.754 2.754 13,341 -0.03(-1.18%)
Nov 11, 2015 2.828 2.828 2.771 2.787 12,235 +0.02(+0.59%)
Nov 10, 2015 2.738 2.795 2.738 2.771 22,980 -0.01(-0.30%)
Nov 09, 2015 2.779 2.787 2.771 2.779 14,986 -0.03(-1.17%)
Nov 06, 2015 2.845 2.869 2.804 2.812 45,172 -0.08(-2.83%)
Nov 05, 2015 2.853 2.902 2.820 2.894 49,216 -0.03(-1.12%)
Nov 04, 2015 2.894 2.935 2.894 2.926 5,721 +0.02(+0.85%)
Nov 03, 2015 2.910 2.910 2.861 2.902 30,150 +0.00(+0.00%)
Nov 02, 2015 2.853 2.910 2.836 2.902 42,526 +0.04(+1.43%)
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%)
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.