Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 7.378 7.509 7.304 7.329 78,561 -0.11(-1.54%)
Nov 29, 2006 7.296 7.460 7.247 7.443 119,984 +0.21(+2.95%)
Nov 28, 2006 7.091 7.238 6.943 7.230 110,992 +0.16(+2.32%)
Nov 27, 2006 6.951 7.124 6.951 7.066 95,472 +0.02(+0.35%)
Nov 24, 2006 7.091 7.091 6.960 7.042 37,780 -0.03(-0.46%)
Nov 22, 2006 7.083 7.099 6.919 7.074 55,779 +0.14(+2.01%)
Nov 21, 2006 6.943 7.025 6.853 6.935 124,210 -0.21(-2.98%)
Nov 20, 2006 6.984 7.197 6.840 7.148 227,937 +0.09(+1.28%)
Nov 17, 2006 7.099 7.132 7.050 7.058 44,367 -0.07(-1.03%)
Nov 16, 2006 7.148 7.189 7.099 7.132 76,615 -0.02(-0.34%)
Nov 15, 2006 7.009 7.263 7.009 7.156 119,454 +0.30(+4.30%)
Nov 14, 2006 6.861 7.050 6.738 6.861 137,205 -0.07(-1.06%)
Nov 13, 2006 7.173 7.173 6.919 6.935 91,414 -0.24(-3.31%)
Nov 10, 2006 7.173 7.230 7.132 7.173 46,937 -0.06(-0.79%)
Nov 09, 2006 7.238 7.329 7.099 7.230 85,928 -0.03(-0.45%)
Nov 08, 2006 7.222 7.361 7.181 7.263 67,243 -0.11(-1.45%)
Nov 07, 2006 7.435 7.509 7.337 7.369 70,322 -0.07(-0.88%)
Nov 06, 2006 7.665 7.681 7.435 7.435 293,744 +0.20(+2.83%)
Nov 03, 2006 7.288 7.345 7.214 7.230 102,057 -0.02(-0.34%)
Nov 02, 2006 7.017 7.296 6.919 7.255 96,902 -0.01(-0.11%)
Nov 01, 2006 7.148 7.402 7.074 7.263 181,165 +0.26(+3.75%)
Oct 31, 2006 7.583 7.624 6.976 7.001 281,712 -0.79(-10.11%)
Oct 30, 2006 7.583 7.837 7.583 7.788 75,639 +0.05(+0.64%)
Oct 27, 2006 7.788 7.788 7.673 7.738 65,136 -0.01(-0.11%)
Oct 26, 2006 7.591 7.845 7.591 7.747 63,832 +0.09(+1.18%)
Oct 25, 2006 7.788 7.952 7.591 7.656 108,413 -0.20(-2.51%)
Oct 24, 2006 7.788 7.861 7.665 7.853 59,838 +0.02(+0.31%)
Oct 23, 2006 7.878 7.943 7.788 7.829 79,678 -0.15(-1.85%)
Oct 20, 2006 7.954 8.099 7.812 7.976 125,543 +0.05(+0.62%)
Oct 19, 2006 7.779 8.042 7.632 7.927 116,650 +0.18(+2.33%)
Oct 18, 2006 8.033 8.033 7.747 7.747 84,709 -0.27(-3.37%)
Oct 17, 2006 8.074 8.132 7.870 8.017 95,408 -0.11(-1.41%)
Oct 16, 2006 8.181 8.197 8.074 8.132 108,742 -0.07(-0.90%)
Oct 13, 2006 8.156 8.353 8.125 8.206 167,306 +0.05(+0.60%)
Oct 12, 2006 7.992 8.238 7.952 8.156 72,820 +0.21(+2.68%)
Oct 11, 2006 8.091 8.091 7.722 7.943 265,765 -0.16(-1.92%)
Oct 10, 2006 8.156 8.279 8.013 8.099 129,393 +0.01(+0.10%)
Oct 09, 2006 8.107 8.411 7.968 8.091 319,748 -0.10(-1.20%)
Oct 06, 2006 7.747 8.279 7.706 8.189 326,677 +0.50(+6.50%)
Oct 05, 2006 7.788 7.788 7.640 7.689 58,778 -0.06(-0.74%)
Oct 04, 2006 7.615 7.779 7.542 7.747 142,617 +0.13(+1.72%)
Oct 03, 2006 7.329 7.681 7.279 7.615 77,995 +0.16(+2.09%)
Oct 02, 2006 7.640 7.722 7.402 7.460 44,705 -0.02(-0.22%)
Sep 29, 2006 7.460 7.550 7.394 7.476 46,463 -0.02(-0.22%)
Sep 28, 2006 7.419 7.492 7.394 7.492 42,099 +0.00(+0.00%)
Sep 27, 2006 7.369 7.574 7.369 7.492 46,079 +0.00(+0.00%)
Sep 26, 2006 7.296 7.517 7.050 7.492 97,202 +0.07(+0.88%)
Sep 25, 2006 7.722 7.722 7.296 7.427 106,274 -0.16(-2.05%)
Sep 22, 2006 7.755 7.829 7.558 7.583 70,866 -0.24(-3.04%)
Sep 21, 2006 7.673 7.829 7.624 7.820 56,509 +0.14(+1.81%)
Sep 20, 2006 7.624 7.697 7.525 7.681 77,209 +0.12(+1.63%)
Sep 19, 2006 7.845 7.845 7.386 7.558 163,667 -0.26(-3.35%)
Sep 18, 2006 7.632 7.919 7.509 7.820 316,637 +0.19(+2.47%)
Sep 15, 2006 7.517 7.673 7.427 7.632 180,945 +0.17(+2.31%)
Sep 14, 2006 7.476 7.583 7.394 7.460 280,471 -0.06(-0.76%)
Sep 13, 2006 7.320 7.583 7.320 7.517 430,685 +0.22(+3.03%)
Sep 12, 2006 7.083 7.533 7.083 7.296 507,091 +0.11(+1.60%)
Sep 11, 2006 7.337 7.345 7.107 7.181 152,027 -0.17(-2.34%)
Sep 08, 2006 7.233 7.378 7.230 7.353 87,279 +0.06(+0.79%)
Sep 07, 2006 7.296 7.460 7.173 7.296 293,628 -0.05(-0.67%)
Sep 06, 2006 7.624 7.624 7.345 7.345 251,019 -0.32(-4.17%)
Sep 05, 2006 7.148 7.697 7.050 7.665 549,573 +0.57(+8.09%)
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.