Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.400 +0.120 (+2.27%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.460 7.591 7.460 7.476 205,745 +0.14(+1.90%)
Apr 27, 2007 7.419 7.419 7.271 7.337 149,678 +0.07(+1.02%)
Apr 26, 2007 7.378 7.419 7.230 7.263 121,567 -0.07(-1.01%)
Apr 25, 2007 7.369 7.419 7.304 7.337 243,632 +0.02(+0.22%)
Apr 24, 2007 7.255 7.369 7.214 7.320 152,807 +0.05(+0.62%)
Apr 23, 2007 7.337 7.419 7.238 7.275 152,752 -0.01(-0.17%)
Apr 20, 2007 7.353 7.369 7.132 7.288 162,268 +0.00(+0.00%)
Apr 19, 2007 7.255 7.525 7.255 7.288 400,246 +0.43(+6.21%)
Apr 18, 2007 6.755 6.927 6.755 6.861 467,195 +0.07(+1.09%)
Apr 17, 2007 6.787 6.796 6.722 6.787 536,075 +0.04(+0.61%)
Apr 16, 2007 6.656 6.902 6.656 6.746 174,604 +0.11(+1.60%)
Apr 13, 2007 6.632 6.656 6.574 6.640 656,444 +0.02(+0.37%)
Apr 12, 2007 6.796 6.796 6.460 6.615 153,004 -0.13(-1.94%)
Apr 11, 2007 6.820 6.861 6.722 6.746 406,652 -0.05(-0.72%)
Apr 10, 2007 6.796 6.828 6.722 6.796 438,833 -0.02(-0.36%)
Apr 09, 2007 6.804 6.861 6.763 6.820 114,642 +0.00(+0.00%)
Apr 05, 2007 6.845 6.845 6.746 6.820 71,783 +0.04(+0.60%)
Apr 04, 2007 6.804 6.886 6.755 6.779 157,878 -0.05(-0.72%)
Apr 03, 2007 6.763 6.886 6.746 6.828 87,805 +0.04(+0.60%)
Apr 02, 2007 6.779 6.820 6.730 6.787 96,716 +0.02(+0.36%)
Mar 30, 2007 6.828 6.837 6.755 6.763 87,154 -0.02(-0.24%)
Mar 29, 2007 6.738 6.787 6.689 6.779 224,064 +0.08(+1.22%)
Mar 28, 2007 6.591 6.714 6.591 6.697 215,914 +0.02(+0.25%)
Mar 27, 2007 6.681 6.705 6.609 6.681 37,817 +0.02(+0.25%)
Mar 26, 2007 6.697 6.705 6.583 6.665 143,998 +0.06(+0.87%)
Mar 23, 2007 6.501 6.673 6.501 6.607 106,099 +0.13(+2.03%)
Mar 22, 2007 6.558 6.689 6.427 6.476 212,220 -0.07(-1.13%)
Mar 21, 2007 6.673 6.689 6.517 6.550 201,714 -0.07(-1.11%)
Mar 20, 2007 6.566 6.624 6.509 6.624 316,094 +0.16(+2.41%)
Mar 19, 2007 6.468 6.517 6.386 6.468 234,648 -0.02(-0.25%)
Mar 16, 2007 6.583 6.697 6.468 6.484 132,648 -0.07(-1.13%)
Mar 15, 2007 6.599 6.673 6.525 6.558 104,052 -0.07(-0.99%)
Mar 14, 2007 6.566 6.697 6.492 6.624 236,760 -0.07(-0.98%)
Mar 13, 2007 6.755 6.779 6.566 6.689 235,448 -0.07(-0.97%)
Mar 12, 2007 6.779 6.845 6.673 6.755 355,605 -0.05(-0.72%)
Mar 09, 2007 6.902 6.919 6.730 6.804 519,314 -0.04(-0.60%)
Mar 08, 2007 6.886 7.001 6.845 6.845 164,595 +0.00(+0.00%)
Mar 07, 2007 6.779 6.919 6.779 6.845 407,698 +0.08(+1.21%)
Mar 06, 2007 6.722 6.853 6.722 6.763 323,701 +0.05(+0.73%)
Mar 05, 2007 6.779 6.779 6.681 6.714 418,819 -0.13(-1.92%)
Mar 02, 2007 6.787 6.853 6.787 6.845 171,764 -0.02(-0.36%)
Mar 01, 2007 6.828 6.886 6.697 6.869 322,999 -0.07(-1.06%)
Feb 28, 2007 6.804 6.943 6.804 6.943 129,190 +0.15(+2.17%)
Feb 27, 2007 6.968 6.984 6.714 6.796 243,472 -0.21(-3.04%)
Feb 26, 2007 7.091 7.124 7.001 7.009 116,024 -0.07(-1.04%)
Feb 23, 2007 6.984 7.312 6.984 7.083 101,946 +0.04(+0.58%)
Feb 22, 2007 7.132 7.230 7.001 7.042 177,180 -0.11(-1.49%)
Feb 21, 2007 7.132 7.214 7.132 7.148 209,262 -0.02(-0.23%)
Feb 20, 2007 7.247 7.247 7.107 7.165 315,599 -0.20(-2.78%)
Feb 16, 2007 7.369 7.378 7.304 7.369 118,434 +0.02(+0.22%)
Feb 15, 2007 7.624 7.648 7.296 7.353 585,873 -0.32(-4.17%)
Feb 14, 2007 7.665 7.722 7.624 7.673 218,652 +0.05(+0.65%)
Feb 13, 2007 8.017 8.115 7.542 7.624 525,040 -0.36(-4.52%)
Feb 12, 2007 7.911 8.033 7.689 7.984 219,612 +0.13(+1.67%)
Feb 09, 2007 7.796 7.952 7.796 7.853 116,515 +0.07(+0.84%)
Feb 08, 2007 7.763 7.812 7.722 7.788 54,808 -0.03(-0.42%)
Feb 07, 2007 7.812 7.853 7.673 7.820 121,114 -0.02(-0.21%)
Feb 06, 2007 7.894 7.952 7.738 7.837 83,318 -0.03(-0.36%)
Feb 05, 2007 7.771 7.927 7.771 7.865 163,884 +0.27(+3.50%)
Feb 02, 2007 7.779 7.779 7.427 7.599 117,194 -0.17(-2.21%)
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.