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 (%)
Jul 31, 2008 8.878 8.911 8.870 8.902 137,665 +0.00(+0.00%)
Jul 30, 2008 8.886 8.935 8.861 8.902 135,809 +0.02(+0.18%)
Jul 29, 2008 8.886 8.943 8.861 8.886 104,909 -0.02(-0.28%)
Jul 28, 2008 8.952 8.952 8.870 8.911 133,740 -0.02(-0.28%)
Jul 25, 2008 8.952 8.968 8.919 8.935 87,677 +0.01(+0.09%)
Jul 24, 2008 8.943 8.968 8.927 8.927 85,279 -0.02(-0.18%)
Jul 23, 2008 8.976 8.993 8.943 8.943 68,536 -0.05(-0.55%)
Jul 22, 2008 9.001 9.001 8.935 8.993 138,635 +0.00(+0.00%)
Jul 21, 2008 8.935 8.993 8.886 8.993 229,390 +0.06(+0.64%)
Jul 18, 2008 8.976 8.976 8.911 8.935 32,735 -0.02(-0.27%)
Jul 17, 2008 8.976 8.976 8.938 8.960 48,982 +0.01(+0.09%)
Jul 16, 2008 8.902 8.960 8.861 8.952 80,026 +0.09(+1.02%)
Jul 15, 2008 8.935 8.968 8.853 8.861 58,751 +0.00(+0.00%)
Jul 14, 2008 8.886 8.935 8.853 8.861 105,829 +0.01(+0.09%)
Jul 11, 2008 8.870 8.894 8.853 8.853 232,135 -0.04(-0.46%)
Jul 10, 2008 8.935 8.935 8.870 8.894 238,221 -0.07(-0.73%)
Jul 09, 2008 8.911 8.968 8.911 8.960 247,220 +0.09(+1.02%)
Jul 08, 2008 8.861 8.894 8.853 8.870 220,304 -0.03(-0.37%)
Jul 07, 2008 8.927 8.935 8.894 8.902 290,127 -0.05(-0.55%)
Jul 04, 2008 8.943 8.976 8.878 8.952 241,603 +0.00(+0.00%)
Jul 03, 2008 8.943 8.976 8.878 8.952 241,603 +0.02(+0.28%)
Jul 02, 2008 8.935 8.952 8.919 8.927 199,352 +0.00(+0.00%)
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.