Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.836 3.959 3.836 3.959 56,084 -0.02(-0.62%)
Nov 29, 2010 4.082 4.082 3.935 3.984 10,482 -0.05(-1.22%)
Nov 26, 2010 4.025 4.058 4.017 4.033 5,190 +0.01(+0.20%)
Nov 24, 2010 4.050 4.025 4.025 4.025 12,363 -0.03(-0.81%)
Nov 23, 2010 3.976 4.058 3.935 4.058 38,357 -0.02(-0.60%)
Nov 22, 2010 3.968 4.082 3.968 4.082 19,941 +0.12(+3.11%)
Nov 19, 2010 4.082 4.082 3.959 3.959 12,991 -0.09(-2.23%)
Nov 18, 2010 4.009 4.115 3.968 4.050 29,971 -0.06(-1.40%)
Nov 17, 2010 3.959 4.140 3.959 4.107 10,187 +0.04(+1.01%)
Nov 16, 2010 4.066 4.066 3.927 4.066 19,432 -0.02(-0.40%)
Nov 15, 2010 4.156 4.156 4.074 4.082 23,519 -0.07(-1.77%)
Nov 12, 2010 4.082 4.172 4.074 4.156 20,074 -0.07(-1.55%)
Nov 11, 2010 4.074 4.222 4.074 4.222 7,562 +0.01(+0.19%)
Nov 10, 2010 4.213 4.246 4.140 4.213 5,928 -0.04(-0.96%)
Nov 09, 2010 4.279 4.312 4.246 4.254 17,321 -0.06(-1.33%)
Nov 08, 2010 4.287 4.312 4.246 4.312 14,586 -0.03(-0.75%)
Nov 05, 2010 4.345 4.353 4.312 4.345 27,641 +0.01(+0.19%)
Nov 04, 2010 4.476 4.476 4.336 4.336 15,998 -0.03(-0.75%)
Nov 03, 2010 4.361 4.386 4.345 4.369 33,854 +0.01(+0.32%)
Nov 02, 2010 4.361 4.377 4.345 4.355 5,184 -0.01(-0.14%)
Nov 01, 2010 4.410 4.427 4.345 4.361 6,312 +0.02(+0.38%)
Oct 29, 2010 4.345 4.377 4.336 4.345 10,899 +0.03(+0.76%)
Oct 28, 2010 4.410 4.427 4.312 4.312 15,365 -0.10(-2.23%)
Oct 27, 2010 4.384 4.410 4.345 4.410 16,185 -0.05(-1.10%)
Oct 25, 2010 4.599 4.599 4.451 4.459 56,991 -0.04(-0.91%)
Oct 22, 2010 4.558 4.574 4.484 4.500 32,635 -0.07(-1.61%)
Oct 21, 2010 4.591 4.591 4.550 4.574 27,281 +0.02(+0.36%)
Oct 20, 2010 4.427 4.558 4.427 4.558 22,681 +0.03(+0.72%)
Oct 19, 2010 4.533 4.558 4.377 4.525 22,685 -0.03(-0.72%)
Oct 18, 2010 4.615 4.615 4.525 4.558 23,730 -0.11(-2.46%)
Oct 15, 2010 4.664 4.689 4.607 4.673 75,984 -0.01(-0.18%)
Oct 14, 2010 4.795 4.820 4.656 4.681 33,625 -0.14(-2.89%)
Oct 13, 2010 5.082 5.082 4.787 4.820 76,580 +0.07(+1.38%)
Oct 12, 2010 4.730 4.784 4.697 4.755 10,941 +0.05(+1.05%)
Oct 11, 2010 4.664 4.714 4.623 4.705 27,930 +0.02(+0.35%)
Oct 08, 2010 4.673 4.705 4.656 4.689 50,365 +0.04(+0.88%)
Oct 07, 2010 4.730 4.746 4.648 4.648 13,915 -0.10(-2.07%)
Oct 06, 2010 4.828 4.869 4.738 4.746 16,327 -0.09(-1.86%)
Oct 05, 2010 4.820 4.886 4.820 4.836 13,023 +0.07(+1.55%)
Oct 04, 2010 4.836 4.861 4.722 4.763 59,455 +0.07(+1.57%)
Oct 01, 2010 4.746 4.755 4.681 4.689 6,054 -0.02(-0.52%)
Sep 30, 2010 4.656 4.730 4.656 4.714 2,439 +0.02(+0.52%)
Sep 29, 2010 4.640 4.714 4.640 4.689 9,128 +0.05(+1.06%)
Sep 28, 2010 4.763 4.763 4.632 4.640 31,284 -0.13(-2.75%)
Sep 27, 2010 4.787 4.828 4.755 4.771 33,996 -0.11(-2.18%)
Sep 24, 2010 4.820 4.877 4.787 4.877 27,813 +0.06(+1.19%)
Sep 23, 2010 4.853 4.935 4.771 4.820 7,796 +0.00(+0.00%)
Sep 22, 2010 4.861 4.869 4.763 4.820 9,604 -0.03(-0.68%)
Sep 21, 2010 4.861 4.894 4.853 4.853 8,512 -0.04(-0.84%)
Sep 20, 2010 4.918 4.918 4.869 4.894 31,613 -0.03(-0.67%)
Sep 17, 2010 4.935 4.935 4.795 4.927 7,624 +0.07(+1.52%)
Sep 15, 2010 4.730 4.853 4.730 4.853 152,183 +0.12(+2.60%)
Sep 14, 2010 4.714 4.730 4.591 4.730 259,253 +0.17(+3.78%)
Sep 13, 2010 4.533 4.648 4.517 4.558 98,865 +0.15(+3.35%)
Sep 10, 2010 4.418 4.468 4.410 4.410 48,172 -0.02(-0.37%)
Sep 09, 2010 4.402 4.443 4.402 4.427 20,551 +0.02(+0.56%)
Sep 08, 2010 4.353 4.410 4.353 4.402 14,150 +0.00(+0.00%)
Sep 07, 2010 4.353 4.443 4.336 4.402 75,931 +0.22(+5.29%)
Sep 03, 2010 4.099 4.222 4.099 4.181 271,895 +0.08(+2.00%)
Sep 02, 2010 4.017 4.115 4.017 4.099 67,378 +0.08(+2.04%)
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.