Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.976 4.009 3.869 4.008 9,488 +0.07(+1.84%)
Feb 26, 2015 3.869 3.984 3.869 3.936 3,871 +0.02(+0.45%)
Feb 25, 2015 3.968 3.968 3.968 3.918 22,422 -0.01(-0.21%)
Feb 24, 2015 3.910 3.935 3.853 3.927 19,636 -0.03(-0.83%)
Feb 23, 2015 3.910 3.959 3.861 3.959 21,903 +0.00(+0.00%)
Feb 20, 2015 3.935 4.009 3.935 3.959 17,121 -0.07(-1.63%)
Feb 19, 2015 3.976 4.025 3.935 4.025 6,933 +0.01(+0.20%)
Feb 18, 2015 4.082 4.099 3.943 4.017 112,324 -0.03(-0.81%)
Feb 17, 2015 4.058 4.107 4.000 4.050 89,091 +0.05(+1.23%)
Feb 13, 2015 4.009 4.000 4.000 4.000 11,101 +0.03(+0.83%)
Feb 12, 2015 3.968 3.984 3.927 3.968 11,182 -0.01(-0.21%)
Feb 11, 2015 3.959 4.009 3.943 3.976 7,884 -0.03(-0.82%)
Feb 10, 2015 3.984 4.017 3.984 4.009 16,270 +0.02(+0.41%)
Feb 09, 2015 3.951 4.017 3.951 3.992 26,009 +0.07(+1.67%)
Feb 06, 2015 3.894 3.959 3.845 3.927 11,469 +0.00(+0.00%)
Feb 05, 2015 3.959 3.992 3.828 3.927 26,055 +0.06(+1.48%)
Feb 04, 2015 3.869 3.927 3.869 3.869 3,216 +0.04(+1.07%)
Feb 03, 2015 3.804 3.935 3.804 3.828 6,173 -0.00(-0.00%)
Feb 02, 2015 3.869 3.984 3.804 3.828 9,748 -0.05(-1.27%)
Jan 30, 2015 3.836 3.836 3.779 3.877 7,127 +0.04(+1.07%)
Jan 29, 2015 3.804 3.836 3.787 3.836 567 +0.07(+1.96%)
Jan 27, 2015 3.787 3.763 3.763 3.763 45,624 +0.06(+1.55%)
Jan 26, 2015 3.738 3.738 3.689 3.705 2,811 +0.01(+0.22%)
Jan 23, 2015 3.705 3.738 3.648 3.697 6,392 -0.01(-0.22%)
Jan 22, 2015 3.672 3.812 3.642 3.705 38,720 -0.04(-1.09%)
Jan 21, 2015 3.654 3.754 3.623 3.746 76,426 +0.07(+1.78%)
Jan 20, 2015 3.713 3.730 3.656 3.681 12,932 -0.09(-2.39%)
Jan 16, 2015 3.713 3.828 3.689 3.771 6,880 +0.04(+1.10%)
Jan 15, 2015 3.771 3.779 3.730 3.730 8,550 -0.04(-1.09%)
Jan 14, 2015 3.820 3.886 3.771 3.771 10,021 -0.07(-1.71%)
Jan 13, 2015 3.853 3.869 3.836 3.836 15,175 +0.00(+0.00%)
Jan 12, 2015 3.763 3.845 3.722 3.836 10,871 +0.08(+2.18%)
Jan 09, 2015 3.738 3.828 3.730 3.754 4,810 -0.06(-1.51%)
Jan 08, 2015 3.747 3.828 3.738 3.812 19,959 +0.09(+2.42%)
Jan 07, 2015 3.746 3.763 3.697 3.722 18,608 -0.04(-1.09%)
Jan 06, 2015 3.804 3.804 3.754 3.763 7,668 -0.11(-2.75%)
Jan 05, 2015 3.853 3.877 3.820 3.869 8,501 -0.02(-0.63%)
Jan 02, 2015 3.828 3.927 3.804 3.894 2,027 +0.07(+1.93%)
Dec 31, 2014 3.886 3.820 3.820 3.820 28,911 -0.07(-1.89%)
Dec 30, 2014 3.845 3.902 3.845 3.894 22,831 -0.01(-0.21%)
Dec 29, 2014 3.828 3.910 3.812 3.902 28,580 +0.00(+0.00%)
Dec 26, 2014 3.992 4.017 3.902 3.902 10,116 -0.03(-0.83%)
Dec 24, 2014 3.902 3.935 3.935 3.935 18,298 -0.02(-0.42%)
Dec 23, 2014 3.894 3.968 3.894 3.951 27,067 +0.03(+0.84%)
Dec 22, 2014 3.853 3.959 3.853 3.918 31,161 +0.02(+0.63%)
Dec 19, 2014 3.886 3.935 3.886 3.894 1,468 -0.01(-0.21%)
Dec 18, 2014 3.894 3.943 3.828 3.902 31,744 -0.08(-2.06%)
Dec 17, 2014 3.918 4.000 3.869 3.984 28,788 -0.08(-1.92%)
Dec 16, 2014 4.082 4.099 4.062 4.062 2,181 -0.05(-1.29%)
Dec 15, 2014 4.148 4.189 4.107 4.115 13,920 -0.01(-0.20%)
Dec 12, 2014 4.246 4.246 4.058 4.123 12,542 +0.04(+1.00%)
Dec 11, 2014 4.074 4.148 4.074 4.082 17,039 +0.07(+1.63%)
Dec 10, 2014 4.066 4.091 4.009 4.017 12,307 -0.11(-2.78%)
Dec 09, 2014 4.025 4.148 4.000 4.131 23,030 +0.07(+1.61%)
Dec 08, 2014 4.058 4.099 4.041 4.066 104,970 +0.08(+2.06%)
Dec 05, 2014 3.992 4.041 3.984 3.984 12,240 -0.04(-1.03%)
Dec 04, 2014 4.017 4.050 3.968 4.026 18,765 +0.04(+1.05%)
Dec 03, 2014 3.895 4.000 3.895 3.984 5,147 +0.06(+1.46%)
Dec 02, 2014 3.927 3.941 3.902 3.927 17,711 -0.02(-0.42%)
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.