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 (%)
Jun 30, 2015 4.640 4.648 4.517 4.582 11,653 +0.11(+2.38%)
Jun 29, 2015 4.484 4.509 4.459 4.476 12,821 -0.02(-0.37%)
Jun 26, 2015 4.517 4.550 4.468 4.492 10,260 +0.00(+0.00%)
Jun 25, 2015 4.599 4.599 4.484 4.492 10,355 -0.02(-0.54%)
Jun 24, 2015 4.566 4.615 4.517 4.517 6,842 -0.04(-0.90%)
Jun 23, 2015 4.566 4.591 4.525 4.558 11,541 -0.03(-0.71%)
Jun 22, 2015 4.607 4.673 4.508 4.591 210,602 +0.00(+0.00%)
Jun 19, 2015 4.558 4.591 4.558 4.591 10,181 -0.03(-0.71%)
Jun 18, 2015 4.623 4.623 4.591 4.623 4,792 +0.04(+0.89%)
Jun 17, 2015 4.500 4.591 4.500 4.582 35,735 +0.19(+4.29%)
Jun 16, 2015 4.377 4.451 4.377 4.394 13,577 +0.11(+2.49%)
Jun 15, 2015 4.304 4.361 4.287 4.287 13,273 -0.02(-0.57%)
Jun 12, 2015 4.386 4.386 4.304 4.312 14,531 -0.07(-1.68%)
Jun 11, 2015 4.509 4.509 4.328 4.386 99,114 -0.18(-4.04%)
Jun 10, 2015 4.591 4.673 4.558 4.570 42,975 -0.12(-2.54%)
Jun 09, 2015 4.599 4.714 4.599 4.689 50,407 +0.04(+0.88%)
Jun 08, 2015 4.681 4.714 4.648 4.648 9,613 -0.06(-1.22%)
Jun 05, 2015 4.673 4.763 4.673 4.705 8,330 -0.05(-1.03%)
Jun 04, 2015 4.738 4.795 4.705 4.755 19,208 +0.00(+0.00%)
Jun 03, 2015 4.755 4.795 4.738 4.755 16,192 +0.11(+2.29%)
Jun 02, 2015 4.648 4.714 4.623 4.648 32,164 +0.05(+1.07%)
Jun 01, 2015 4.673 4.689 4.599 4.599 29,658 -0.07(-1.41%)
May 29, 2015 4.673 4.707 4.623 4.664 34,796 -0.09(-1.90%)
May 28, 2015 4.714 4.755 4.681 4.755 22,799 -0.07(-1.36%)
May 27, 2015 4.804 4.820 4.755 4.820 27,265 -0.01(-0.17%)
May 26, 2015 4.877 4.878 4.812 4.828 68,896 -0.09(-1.83%)
May 22, 2015 4.918 4.918 4.918 4.918 170,175 +0.02(+0.33%)
May 21, 2015 4.927 4.976 4.886 4.902 8,794 -0.02(-0.33%)
May 20, 2015 4.877 4.969 4.877 4.918 38,218 -0.14(-2.76%)
May 19, 2015 5.156 5.164 5.009 5.058 51,688 -0.02(-0.48%)
May 18, 2015 5.082 5.132 5.074 5.082 23,052 -0.02(-0.48%)
May 15, 2015 5.099 5.123 5.091 5.107 5,455 +0.00(+0.00%)
May 14, 2015 5.078 5.123 5.078 5.107 1,710 +0.02(+0.48%)
May 13, 2015 5.074 5.132 5.074 5.082 18,400 +0.05(+0.98%)
May 12, 2015 5.000 5.033 4.951 5.033 15,598 +0.02(+0.49%)
May 11, 2015 5.033 5.058 5.033 5.009 6,331 -0.05(-0.92%)
May 08, 2015 5.132 5.132 5.055 5.055 2,543 +0.01(+0.27%)
May 07, 2015 5.041 5.091 5.033 5.041 4,791 -0.06(-1.13%)
May 06, 2015 5.173 5.173 5.082 5.099 23,212 +0.01(+0.16%)
May 05, 2015 5.197 5.222 5.091 5.091 27,263 -0.11(-2.05%)
May 04, 2015 5.173 5.214 5.148 5.197 55,080 +0.20(+4.11%)
May 01, 2015 5.066 5.066 4.959 4.992 9,470 +0.02(+0.50%)
Apr 30, 2015 5.000 5.041 4.959 4.968 12,917 -0.06(-1.14%)
Apr 29, 2015 5.025 5.025 4.992 5.025 30,433 -0.07(-1.45%)
Apr 28, 2015 5.197 5.205 5.091 5.099 16,270 -0.07(-1.43%)
Apr 27, 2015 5.238 5.246 5.173 5.173 37,261 -0.02(-0.32%)
Apr 24, 2015 5.123 5.189 5.123 5.189 32,607 +0.11(+2.26%)
Apr 23, 2015 5.123 5.189 5.074 5.074 8,009 -0.01(-0.16%)
Apr 22, 2015 5.107 5.164 5.082 5.082 54,280 -0.07(-1.43%)
Apr 21, 2015 5.181 5.197 5.156 5.156 13,050 +0.04(+0.80%)
Apr 20, 2015 5.164 5.238 5.115 5.115 37,689 -0.04(-0.79%)
Apr 17, 2015 5.156 5.164 5.107 5.156 16,460 +0.02(+0.32%)
Apr 16, 2015 5.173 5.214 5.132 5.140 158,512 -0.02(-0.32%)
Apr 15, 2015 5.205 5.205 5.156 5.156 176,193 -0.13(-2.48%)
Apr 14, 2015 5.246 5.312 5.246 5.287 49,631 +0.07(+1.42%)
Apr 13, 2015 5.410 5.443 5.164 5.214 77,013 -0.28(-5.07%)
Apr 10, 2015 5.410 5.533 5.410 5.492 11,357 +0.08(+1.52%)
Apr 09, 2015 5.558 5.574 5.410 5.410 65,564 -0.11(-2.08%)
Apr 08, 2015 5.640 5.640 5.492 5.525 39,269 -0.13(-2.32%)
Apr 07, 2015 5.599 5.738 5.599 5.656 98,504 +0.06(+1.02%)
Apr 06, 2015 5.492 5.656 5.402 5.599 273,335 +0.28(+5.32%)
Apr 02, 2015 5.173 5.316 5.316 5.316 112,718 +0.15(+2.94%)
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.