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, 2007 8.779 8.845 8.591 8.730 86,401 +0.04(+0.47%)
Nov 29, 2007 8.755 8.837 8.632 8.689 47,423 -0.12(-1.40%)
Nov 28, 2007 8.632 8.935 8.525 8.812 159,925 +0.16(+1.90%)
Nov 27, 2007 8.656 8.771 8.549 8.648 82,338 +0.03(+0.38%)
Nov 26, 2007 8.747 9.017 8.501 8.615 85,600 -0.16(-1.78%)
Nov 23, 2007 8.788 8.886 8.689 8.771 77,935 -0.01(-0.09%)
Nov 21, 2007 8.648 8.870 8.525 8.779 116,541 +0.02(+0.19%)
Nov 20, 2007 8.894 8.976 8.443 8.763 132,367 -0.18(-2.02%)
Nov 19, 2007 8.837 9.148 8.738 8.943 214,216 -0.08(-0.91%)
Nov 16, 2007 9.058 9.222 9.025 9.025 177,295 -0.06(-0.63%)
Nov 15, 2007 9.050 9.181 9.017 9.083 110,693 -0.01(-0.09%)
Nov 14, 2007 8.976 9.107 8.804 9.091 296,067 +0.19(+2.12%)
Nov 13, 2007 8.812 9.017 8.730 8.902 192,418 +0.37(+4.32%)
Nov 12, 2007 8.697 8.747 8.476 8.534 95,782 -0.26(-2.98%)
Nov 09, 2007 8.615 8.853 8.566 8.796 86,100 +0.03(+0.37%)
Nov 08, 2007 8.829 8.861 8.312 8.763 118,348 -0.07(-0.74%)
Nov 07, 2007 8.689 9.004 8.656 8.829 220,690 -0.16(-1.82%)
Nov 06, 2007 9.181 9.181 8.845 8.993 208,319 -0.17(-1.88%)
Nov 05, 2007 8.984 9.296 8.853 9.165 127,241 +0.13(+1.45%)
Nov 02, 2007 9.017 9.075 8.853 9.034 111,497 -0.02(-0.27%)
Nov 01, 2007 9.034 9.099 8.796 9.058 126,775 -0.07(-0.72%)
Oct 31, 2007 9.066 9.239 9.042 9.124 83,138 +0.07(+0.72%)
Oct 30, 2007 9.017 9.107 8.911 9.058 87,091 +0.00(+0.00%)
Oct 29, 2007 9.148 9.263 8.841 9.058 227,249 +0.02(+0.27%)
Oct 26, 2007 8.943 9.124 8.943 9.034 57,183 +0.05(+0.55%)
Oct 25, 2007 8.935 8.984 8.902 8.984 72,311 +0.04(+0.46%)
Oct 24, 2007 9.001 9.017 8.837 8.943 81,467 -0.07(-0.82%)
Oct 23, 2007 9.017 9.058 8.927 9.017 305,323 -0.02(-0.27%)
Oct 22, 2007 8.911 9.173 8.861 9.042 865,637 +0.58(+6.88%)
Oct 19, 2007 8.509 8.575 8.361 8.460 142,649 -0.04(-0.48%)
Oct 18, 2007 8.534 8.591 8.476 8.501 65,135 -0.09(-1.05%)
Oct 17, 2007 8.607 8.804 8.542 8.591 95,498 +0.00(+0.00%)
Oct 16, 2007 8.681 8.689 8.419 8.591 100,546 -0.12(-1.41%)
Oct 15, 2007 8.575 8.714 8.525 8.714 144,810 +0.15(+1.72%)
Oct 12, 2007 8.402 8.607 8.394 8.566 82,222 +0.15(+1.75%)
Oct 11, 2007 8.534 8.607 8.197 8.419 149,277 -0.11(-1.25%)
Oct 10, 2007 8.443 8.607 8.443 8.525 108,784 +0.03(+0.34%)
Oct 09, 2007 8.443 8.558 8.378 8.497 130,764 +0.07(+0.83%)
Oct 08, 2007 8.443 8.443 8.329 8.427 120,486 -0.07(-0.87%)
Oct 05, 2007 8.411 8.558 8.353 8.501 95,453 +0.11(+1.27%)
Oct 04, 2007 8.435 8.452 8.337 8.394 58,848 +0.02(+0.29%)
Oct 03, 2007 8.525 8.534 8.271 8.370 94,741 -0.21(-2.48%)
Oct 02, 2007 8.419 8.607 8.222 8.583 261,448 +0.18(+2.15%)
Oct 01, 2007 8.320 8.525 8.296 8.402 277,130 +0.04(+0.49%)
Sep 28, 2007 8.181 8.361 8.165 8.361 49,637 +0.16(+1.90%)
Sep 27, 2007 8.247 8.337 8.148 8.206 24,885 -0.09(-1.09%)
Sep 26, 2007 8.353 8.378 8.197 8.296 53,110 -0.07(-0.78%)
Sep 25, 2007 8.173 8.370 8.132 8.361 161,032 +0.20(+2.41%)
Sep 24, 2007 8.206 8.345 8.115 8.165 103,064 +0.05(+0.61%)
Sep 21, 2007 8.091 8.156 7.968 8.115 62,563 +0.05(+0.61%)
Sep 20, 2007 8.099 8.156 8.033 8.066 67,250 -0.07(-0.91%)
Sep 19, 2007 8.042 8.189 8.009 8.140 183,985 +0.11(+1.33%)
Sep 18, 2007 7.943 8.050 7.886 8.033 177,770 +0.13(+1.66%)
Sep 17, 2007 7.771 7.968 7.771 7.902 521,402 +0.13(+1.69%)
Sep 14, 2007 7.648 7.771 7.542 7.771 161,051 +0.12(+1.61%)
Sep 13, 2007 7.632 7.673 7.525 7.648 32,286 +0.00(+0.00%)
Sep 12, 2007 7.648 7.665 7.599 7.648 39,418 -0.02(-0.32%)
Sep 11, 2007 7.509 7.673 7.476 7.673 512,715 +0.33(+4.46%)
Sep 10, 2007 7.345 7.402 7.296 7.345 323,884 +0.02(+0.34%)
Sep 07, 2007 7.492 7.542 7.247 7.320 106,205 -0.21(-2.83%)
Sep 06, 2007 7.533 7.607 7.509 7.533 39,257 -0.02(-0.22%)
Sep 05, 2007 7.648 7.681 7.533 7.550 82,456 -0.11(-1.50%)
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.