Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.543 4.574 4.500 4.550 4,650 +0.03(+0.73%)
Aug 30, 2017 4.541 4.541 4.451 4.517 4,295 +0.00(+0.00%)
Aug 29, 2017 4.484 4.558 4.484 4.517 22,532 +0.01(+0.18%)
Aug 28, 2017 4.500 4.550 4.484 4.509 5,872 +0.01(+0.18%)
Aug 25, 2017 4.459 4.500 4.459 4.500 8,054 +0.03(+0.73%)
Aug 24, 2017 4.468 4.484 4.451 4.468 5,982 -0.01(-0.18%)
Aug 23, 2017 4.451 4.500 4.435 4.476 12,502 +0.02(+0.37%)
Aug 22, 2017 4.394 4.500 4.394 4.459 5,344 +0.06(+1.30%)
Aug 21, 2017 4.409 4.447 4.386 4.402 31,012 -0.02(-0.56%)
Aug 18, 2017 4.427 4.427 4.411 4.427 8,563 -0.01(-0.18%)
Aug 17, 2017 4.427 4.500 4.418 4.435 7,934 -0.05(-1.10%)
Aug 16, 2017 4.517 4.517 4.476 4.484 8,922 -0.07(-1.62%)
Aug 15, 2017 4.517 4.623 4.517 4.558 8,688 -0.07(-1.42%)
Aug 14, 2017 4.541 4.648 4.541 4.623 7,681 +0.05(+1.08%)
Aug 11, 2017 4.468 4.623 4.459 4.574 14,632 +0.00(+0.00%)
Aug 10, 2017 4.632 4.681 4.558 4.574 22,480 -0.07(-1.41%)
Aug 09, 2017 4.599 4.648 4.591 4.640 26,052 +0.13(+2.91%)
Aug 08, 2017 4.509 4.591 4.492 4.509 51,999 +0.12(+2.80%)
Aug 07, 2017 4.427 4.443 4.386 4.386 3,950 -0.01(-0.19%)
Aug 04, 2017 4.509 4.509 4.394 4.394 21,277 -0.11(-2.37%)
Aug 03, 2017 4.468 4.509 4.431 4.500 18,077 +0.07(+1.48%)
Aug 02, 2017 4.484 4.484 4.412 4.435 5,124 -0.06(-1.28%)
Aug 01, 2017 4.500 4.500 4.410 4.492 8,040 +0.02(+0.55%)
Jul 31, 2017 4.476 4.500 4.427 4.468 19,284 -0.01(-0.18%)
Jul 28, 2017 4.353 4.492 4.353 4.476 4,683 +0.03(+0.74%)
Jul 27, 2017 4.517 4.525 4.402 4.443 13,662 -0.01(-0.18%)
Jul 26, 2017 4.517 4.533 4.468 4.451 16,619 -0.05(-1.09%)
Jul 25, 2017 4.468 4.541 4.468 4.500 21,711 +0.03(+0.73%)
Jul 24, 2017 4.418 4.468 4.361 4.468 83,600 -0.03(-0.73%)
Jul 21, 2017 4.509 4.541 4.435 4.500 3,143 -0.01(-0.18%)
Jul 20, 2017 4.525 4.591 4.509 4.509 9,389 -0.04(-0.90%)
Jul 19, 2017 4.500 4.550 4.500 4.550 18,299 +0.03(+0.73%)
Jul 18, 2017 4.541 4.541 4.468 4.517 45,680 -0.06(-1.25%)
Jul 17, 2017 4.533 4.591 4.435 4.574 77,972 +0.04(+0.90%)
Jul 14, 2017 4.394 4.550 4.394 4.533 19,262 +0.07(+1.65%)
Jul 13, 2017 4.599 4.615 4.459 4.459 21,578 -0.13(-2.86%)
Jul 12, 2017 4.648 4.664 4.558 4.591 31,390 -0.01(-0.18%)
Jul 11, 2017 4.525 4.634 4.492 4.599 25,065 -0.02(-0.53%)
Jul 10, 2017 4.533 4.632 4.494 4.623 450,842 +0.20(+4.45%)
Jul 07, 2017 4.418 4.427 4.369 4.427 9,577 +0.03(+0.74%)
Jul 06, 2017 4.336 4.418 4.312 4.394 11,103 -0.02(-0.37%)
Jul 05, 2017 4.361 4.418 4.328 4.410 24,910 +0.13(+3.06%)
Jul 03, 2017 4.427 4.427 4.279 4.279 35,662 +0.05(+1.16%)
Jun 30, 2017 3.984 4.271 3.943 4.230 687,222 +0.17(+4.24%)
Jun 29, 2017 4.050 4.058 3.935 4.058 32,985 +0.15(+3.77%)
Jun 28, 2017 3.836 3.935 3.836 3.910 20,708 +0.26(+7.19%)
Jun 27, 2017 3.623 3.689 3.574 3.648 14,872 +0.02(+0.45%)
Jun 26, 2017 3.582 3.664 3.582 3.631 8,190 +0.04(+1.14%)
Jun 23, 2017 3.582 3.607 3.531 3.590 34,856 +0.01(+0.23%)
Jun 22, 2017 3.631 3.631 3.439 3.582 41,880 -0.09(-2.46%)
Jun 21, 2017 3.574 3.681 3.574 3.672 27,281 +0.15(+4.19%)
Jun 20, 2017 3.574 3.590 3.485 3.525 13,627 -0.02(-0.69%)
Jun 19, 2017 3.459 3.558 3.459 3.549 9,914 +0.12(+3.59%)
Jun 16, 2017 3.451 3.492 3.410 3.427 23,592 -0.05(-1.30%)
Jun 15, 2017 3.427 3.484 3.377 3.472 13,117 -0.04(-1.28%)
Jun 14, 2017 3.509 3.549 3.509 3.517 2,966 -0.08(-2.28%)
Jun 13, 2017 3.574 3.615 3.509 3.599 13,761 +0.01(+0.23%)
Jun 12, 2017 3.648 3.648 3.574 3.590 58,740 -0.16(-4.16%)
Jun 09, 2017 3.697 3.779 3.697 3.746 13,151 +0.00(+0.00%)
Jun 08, 2017 3.738 3.836 3.730 3.746 12,480 -0.06(-1.51%)
Jun 07, 2017 3.763 3.804 3.763 3.804 4,718 +0.07(+1.98%)
Jun 06, 2017 3.812 3.812 3.722 3.730 25,398 -0.11(-2.98%)
Jun 05, 2017 3.795 3.861 3.795 3.845 8,739 -0.11(-2.70%)
Jun 02, 2017 3.902 3.959 3.902 3.951 2,375 +0.07(+1.90%)
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.