Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.080 -0.020 (-0.33%)
Streaming Delayed Price Updated: 3:09 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.164 3.279 3.148 3.164 33,566 -0.02(-0.52%)
Feb 26, 2016 3.230 3.230 3.156 3.181 8,585 -0.02(-0.77%)
Feb 25, 2016 3.271 3.271 3.181 3.205 17,267 -0.09(-2.74%)
Feb 24, 2016 3.148 3.295 3.148 3.295 17,231 +0.09(+2.81%)
Feb 23, 2016 3.164 3.279 3.148 3.205 95,037 +0.07(+2.36%)
Feb 22, 2016 3.000 3.148 3.000 3.131 40,966 +0.11(+3.52%)
Feb 19, 2016 2.992 3.025 2.976 3.025 11,021 +0.03(+1.10%)
Feb 18, 2016 3.099 3.099 2.926 2.992 23,734 -0.18(-5.68%)
Feb 17, 2016 3.213 3.213 3.068 3.172 59,939 +0.16(+5.45%)
Feb 16, 2016 2.959 3.066 2.959 3.009 8,262 +0.07(+2.52%)
Feb 12, 2016 2.894 2.935 2.935 2.935 4,269 +0.02(+0.56%)
Feb 11, 2016 2.877 2.951 2.877 2.918 5,640 -0.05(-1.66%)
Feb 10, 2016 2.984 3.033 2.967 2.967 1,221 -0.02(-0.55%)
Feb 09, 2016 2.902 3.025 2.902 2.984 2,244 -0.04(-1.36%)
Feb 08, 2016 3.025 3.041 2.992 3.025 23,807 -0.05(-1.60%)
Feb 05, 2016 3.066 3.074 3.000 3.074 21,288 +0.04(+1.35%)
Feb 04, 2016 3.066 3.066 3.009 3.033 7,526 +0.02(+0.82%)
Feb 03, 2016 3.017 3.041 3.008 3.008 7,498 +0.01(+0.27%)
Feb 02, 2016 3.017 3.017 2.967 3.000 12,553 -0.01(-0.27%)
Feb 01, 2016 3.033 3.033 2.967 3.008 13,168 +0.06(+1.94%)
Jan 29, 2016 2.894 2.951 2.894 2.951 5,241 +0.09(+3.15%)
Jan 28, 2016 2.853 2.902 2.853 2.861 5,079 +0.02(+0.87%)
Jan 27, 2016 2.812 2.836 2.787 2.836 31,423 +0.05(+1.76%)
Jan 26, 2016 2.754 2.804 2.738 2.787 33,815 -0.02(-0.58%)
Jan 25, 2016 2.787 2.820 2.771 2.804 26,688 +0.04(+1.48%)
Jan 22, 2016 2.730 2.763 2.730 2.763 2,946 +0.05(+1.81%)
Jan 21, 2016 2.722 2.738 2.691 2.713 2,375 +0.00(+0.00%)
Jan 20, 2016 2.730 2.746 2.730 2.713 9,478 -0.04(-1.34%)
Jan 19, 2016 2.722 2.779 2.722 2.750 13,725 -0.03(-1.03%)
Jan 15, 2016 2.746 2.779 2.779 2.779 9,271 +0.03(+1.19%)
Jan 14, 2016 2.746 2.795 2.746 2.746 4,007 -0.02(-0.74%)
Jan 13, 2016 2.869 2.869 2.767 2.767 18,365 -0.13(-4.39%)
Jan 12, 2016 2.869 2.910 2.869 2.894 4,345 +0.07(+2.32%)
Jan 11, 2016 2.795 2.836 2.779 2.828 17,464 +0.07(+2.37%)
Jan 08, 2016 2.779 2.795 2.763 2.763 2,975 +0.06(+2.12%)
Jan 07, 2016 2.812 2.828 2.705 2.705 20,113 -0.09(-3.23%)
Jan 06, 2016 2.804 2.845 2.795 2.795 9,959 -0.08(-2.85%)
Jan 05, 2016 2.869 2.926 2.869 2.877 6,323 +0.04(+1.45%)
Jan 04, 2016 2.820 2.885 2.820 2.836 11,312 -0.01(-0.29%)
Dec 31, 2015 2.828 2.845 2.845 2.845 12,442 +0.01(+0.29%)
Dec 30, 2015 2.853 2.877 2.820 2.836 11,901 -0.07(-2.54%)
Dec 29, 2015 2.951 2.967 2.902 2.910 22,875 -0.08(-2.74%)
Dec 28, 2015 2.992 3.008 2.935 2.992 25,275 -0.04(-1.35%)
Dec 24, 2015 2.943 3.033 3.033 3.033 68,680 +0.07(+2.21%)
Dec 23, 2015 2.951 3.017 2.951 2.967 34,444 +0.07(+2.26%)
Dec 22, 2015 2.877 2.951 2.877 2.902 16,691 -0.02(-0.56%)
Dec 21, 2015 2.967 2.967 2.910 2.918 18,788 -0.04(-1.39%)
Dec 18, 2015 3.000 3.000 2.935 2.959 21,804 +0.02(+0.56%)
Dec 17, 2015 2.992 3.017 2.935 2.943 37,983 +0.11(+4.06%)
Dec 16, 2015 2.787 2.845 2.754 2.828 43,830 +0.05(+1.77%)
Dec 15, 2015 2.779 2.820 2.779 2.779 5,565 +0.01(+0.30%)
Dec 14, 2015 2.787 2.804 2.705 2.771 78,223 -0.02(-0.59%)
Dec 11, 2015 2.828 2.828 2.787 2.787 107,037 -0.04(-1.45%)
Dec 10, 2015 2.828 2.894 2.828 2.828 17,124 +0.00(+0.00%)
Dec 09, 2015 2.828 2.885 2.828 2.828 36,185 -0.11(-3.90%)
Dec 08, 2015 2.976 2.976 2.935 2.943 7,166 +0.04(+1.41%)
Dec 07, 2015 3.049 3.058 2.902 2.902 68,288 -0.15(-4.84%)
Dec 04, 2015 3.033 3.107 3.033 3.049 5,709 +0.02(+0.81%)
Dec 03, 2015 3.049 3.058 3.017 3.025 19,876 -0.03(-1.07%)
Dec 02, 2015 3.197 3.197 3.058 3.058 25,971 -0.13(-4.11%)
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.