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 (%)
Jul 29, 2016 3.640 3.763 3.623 3.664 6,796 +0.02(+0.45%)
Jul 28, 2016 3.705 3.705 3.623 3.648 12,294 -0.04(-1.11%)
Jul 27, 2016 3.738 3.738 3.640 3.689 18,169 -0.03(-0.88%)
Jul 26, 2016 3.746 3.770 3.705 3.722 2,233 +0.00(+0.00%)
Jul 25, 2016 3.730 3.730 3.640 3.722 20,423 +0.01(+0.22%)
Jul 22, 2016 3.735 3.735 3.713 3.713 7,026 +0.03(+0.89%)
Jul 21, 2016 3.705 3.705 3.679 3.681 1,670 +0.03(+0.74%)
Jul 20, 2016 3.629 3.656 3.629 3.654 1,829 +0.07(+1.99%)
Jul 19, 2016 3.597 3.597 3.582 3.582 678 -0.01(-0.23%)
Jul 18, 2016 3.574 3.590 3.574 3.590 3,013 -0.03(-0.73%)
Jul 15, 2016 3.625 3.625 3.617 3.617 1,310 -0.08(-2.17%)
Jul 14, 2016 3.541 3.697 3.541 3.697 40,126 +0.16(+4.40%)
Jul 13, 2016 3.484 3.541 3.484 3.541 12,129 +0.08(+2.37%)
Jul 12, 2016 3.509 3.509 3.459 3.459 939 -0.07(-2.09%)
Jul 11, 2016 3.509 3.533 3.509 3.533 4,469 +0.12(+3.61%)
Jul 08, 2016 3.402 3.410 3.369 3.410 1,412 +0.05(+1.46%)
Jul 07, 2016 3.345 3.394 3.336 3.361 12,512 -0.02(-0.69%)
Jul 05, 2016 3.459 3.459 3.361 3.384 14,903 -0.11(-3.09%)
Jul 01, 2016 3.451 3.492 3.492 3.492 21,104 -0.04(-1.16%)
Jun 30, 2016 3.533 3.533 3.533 3.533 487 +0.04(+1.17%)
Jun 28, 2016 3.509 3.492 3.492 3.492 169 +0.00(+0.00%)
Jun 27, 2016 3.541 3.541 3.492 3.492 16,061 -0.20(-5.54%)
Jun 24, 2016 3.689 3.697 3.640 3.697 5,260 -0.07(-1.96%)
Jun 23, 2016 3.845 3.845 3.713 3.771 33,298 -0.01(-0.22%)
Jun 22, 2016 3.795 3.836 3.779 3.779 4,893 +0.00(+0.00%)
Jun 21, 2016 3.804 3.812 3.763 3.779 2,958 -0.03(-0.86%)
Jun 20, 2016 3.820 3.853 3.804 3.812 10,083 -0.01(-0.21%)
Jun 17, 2016 3.763 3.820 3.763 3.820 1,713 +0.04(+1.08%)
Jun 16, 2016 3.713 3.804 3.713 3.779 38,904 +0.04(+1.10%)
Jun 15, 2016 3.783 3.795 3.738 3.738 19,859 -0.11(-2.98%)
Jun 14, 2016 3.910 3.910 3.828 3.853 13,444 -0.14(-3.49%)
Jun 13, 2016 4.025 4.058 3.984 3.992 9,346 -0.04(-1.02%)
Jun 10, 2016 4.033 4.050 4.018 4.033 14,925 -0.02(-0.61%)
Jun 09, 2016 4.058 4.058 4.011 4.058 145,727 +0.02(+0.61%)
Jun 08, 2016 3.984 4.050 3.984 4.033 27,193 +0.00(+0.00%)
Jun 07, 2016 4.050 4.058 4.033 4.033 31,043 +0.03(+0.82%)
Jun 06, 2016 4.025 4.033 3.984 4.000 18,213 -0.03(-0.81%)
Jun 03, 2016 4.041 4.050 4.017 4.033 5,513 -0.02(-0.40%)
Jun 02, 2016 4.000 4.058 4.000 4.050 39,323 +0.03(+0.82%)
Jun 01, 2016 3.976 4.017 3.976 4.017 30,193 +0.05(+1.17%)
May 31, 2016 3.935 3.976 3.935 3.970 9,546 +0.05(+1.32%)
May 27, 2016 3.910 3.918 3.918 3.918 149,559 +0.03(+0.84%)
May 26, 2016 3.869 3.935 3.869 3.886 64,839 +0.07(+1.94%)
May 25, 2016 3.754 3.820 3.754 3.812 15,112 +0.05(+1.31%)
May 24, 2016 3.722 3.771 3.722 3.763 9,588 +0.12(+3.38%)
May 23, 2016 3.689 3.730 3.631 3.640 118,690 -0.05(-1.34%)
May 20, 2016 3.722 3.722 3.689 3.689 4,885 -0.00(-0.11%)
May 19, 2016 3.722 3.722 3.689 3.693 13,229 -0.04(-0.99%)
May 18, 2016 3.664 3.730 3.627 3.730 54,900 -0.10(-2.57%)
May 17, 2016 3.813 3.845 3.771 3.828 69,129 -0.02(-0.64%)
May 16, 2016 3.771 3.853 3.763 3.853 32,533 +0.05(+1.29%)
May 13, 2016 3.763 3.804 3.738 3.804 25,339 +0.06(+1.53%)
May 12, 2016 3.771 3.795 3.746 3.746 16,806 -0.03(-0.87%)
May 11, 2016 3.689 3.787 3.689 3.779 10,004 +0.01(+0.22%)
May 10, 2016 3.590 3.779 3.582 3.771 27,431 +0.15(+4.07%)
May 09, 2016 3.607 3.623 3.599 3.623 9,954 -0.03(-0.90%)
May 06, 2016 3.664 3.664 3.607 3.656 6,803 +0.02(+0.45%)
May 05, 2016 3.599 3.640 3.566 3.640 9,391 +0.07(+2.07%)
May 04, 2016 3.649 3.672 3.566 3.566 15,568 -0.16(-4.40%)
May 03, 2016 3.730 3.820 3.664 3.730 9,401 -0.02(-0.44%)
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.