Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.968 4.984 4.951 4.984 6,691 +0.05(+1.00%)
Apr 29, 2010 5.017 5.017 4.918 4.935 28,057 -0.06(-1.15%)
Apr 28, 2010 5.033 5.033 4.943 4.992 13,229 +0.06(+1.16%)
Apr 27, 2010 5.066 5.066 4.935 4.935 10,491 -0.17(-3.37%)
Apr 26, 2010 5.082 5.123 5.082 5.107 47,917 +0.09(+1.80%)
Apr 23, 2010 4.918 5.017 4.910 5.017 150,424 +0.10(+2.00%)
Apr 22, 2010 5.000 5.000 4.861 4.918 165,181 +0.04(+0.76%)
Apr 21, 2010 4.910 4.910 4.845 4.882 15,514 -0.04(-0.75%)
Apr 20, 2010 4.877 4.918 4.853 4.918 27,907 +0.10(+2.04%)
Apr 19, 2010 4.755 4.853 4.755 4.820 10,521 +0.02(+0.51%)
Apr 16, 2010 4.828 4.828 4.755 4.795 10,865 -0.08(-1.68%)
Apr 15, 2010 4.886 4.902 4.836 4.877 37,763 -0.16(-3.25%)
Apr 14, 2010 4.894 5.074 4.820 5.041 137,693 +0.36(+7.71%)
Apr 13, 2010 4.615 4.681 4.615 4.681 41,781 +0.16(+3.44%)
Apr 12, 2010 4.509 4.550 4.492 4.525 135,671 +0.07(+1.66%)
Apr 09, 2010 4.394 4.451 4.394 4.451 4,567 +0.02(+0.37%)
Apr 08, 2010 4.435 4.443 4.377 4.435 34,740 -0.04(-0.92%)
Apr 07, 2010 4.591 4.591 4.394 4.476 67,129 -0.14(-3.02%)
Apr 06, 2010 4.607 4.623 4.591 4.615 28,533 -0.03(-0.71%)
Apr 05, 2010 4.664 4.664 4.632 4.648 21,927 +0.02(+0.53%)
Apr 01, 2010 4.607 4.623 4.623 4.623 29,277 -0.03(-0.70%)
Mar 31, 2010 4.681 4.681 4.623 4.656 30,660 -0.09(-1.90%)
Mar 30, 2010 4.689 4.746 4.689 4.746 35,772 +0.04(+0.87%)
Mar 29, 2010 4.714 4.722 4.689 4.705 10,731 -0.03(-0.69%)
Mar 26, 2010 4.787 4.790 4.714 4.738 16,701 -0.05(-1.03%)
Mar 25, 2010 4.771 4.795 4.746 4.787 35,258 +0.01(+0.17%)
Mar 24, 2010 4.730 4.853 4.714 4.779 102,572 -0.03(-0.68%)
Mar 23, 2010 4.738 4.812 4.722 4.812 72,910 +0.05(+1.03%)
Mar 22, 2010 4.738 4.787 4.738 4.763 78,617 -0.01(-0.17%)
Mar 19, 2010 4.804 4.804 4.722 4.771 60,598 -0.02(-0.34%)
Mar 18, 2010 4.812 4.812 4.730 4.787 23,640 +0.01(+0.17%)
Mar 17, 2010 4.812 4.836 4.746 4.779 59,748 -0.02(-0.34%)
Mar 16, 2010 4.714 4.795 4.714 4.795 38,696 +0.10(+2.09%)
Mar 15, 2010 4.755 4.812 4.697 4.697 83,612 -0.04(-0.87%)
Mar 12, 2010 4.804 4.804 4.673 4.738 15,950 +0.01(+0.17%)
Mar 11, 2010 4.820 4.820 4.681 4.730 26,035 -0.02(-0.52%)
Mar 10, 2010 4.730 4.853 4.697 4.755 72,443 +0.06(+1.22%)
Mar 09, 2010 4.828 4.828 4.664 4.697 57,782 -0.10(-2.05%)
Mar 08, 2010 4.902 4.902 4.779 4.795 81,678 -0.10(-2.01%)
Mar 05, 2010 4.722 4.894 4.722 4.894 90,035 +0.20(+4.19%)
Mar 04, 2010 4.705 4.755 4.648 4.697 110,596 +0.02(+0.53%)
Mar 03, 2010 4.820 4.820 4.673 4.673 208,304 +0.07(+1.42%)
Mar 02, 2010 4.582 4.689 4.574 4.607 124,181 +0.18(+4.07%)
Mar 01, 2010 4.320 4.443 4.320 4.427 229,206 +0.13(+3.05%)
Feb 26, 2010 4.312 4.361 4.295 4.295 37,283 -0.01(-0.19%)
Feb 25, 2010 4.353 4.394 4.295 4.304 20,684 -0.07(-1.50%)
Feb 24, 2010 4.271 4.369 4.230 4.369 143,745 +0.10(+2.30%)
Feb 23, 2010 4.222 4.271 4.156 4.271 89,725 +0.01(+0.19%)
Feb 22, 2010 4.271 4.304 4.246 4.263 85,836 +0.04(+0.97%)
Feb 19, 2010 4.230 4.230 4.205 4.222 62,946 -0.01(-0.19%)
Feb 18, 2010 4.287 4.287 4.222 4.230 15,308 -0.06(-1.34%)
Feb 17, 2010 4.230 4.312 4.230 4.287 31,145 +0.00(+0.00%)
Feb 16, 2010 4.312 4.328 4.238 4.287 35,841 -0.12(-2.79%)
Feb 12, 2010 4.394 4.410 4.410 4.410 4,635 +0.03(+0.75%)
Feb 11, 2010 4.353 4.410 4.238 4.377 17,705 +0.01(+0.19%)
Feb 10, 2010 4.345 4.386 4.254 4.369 5,489 +0.02(+0.57%)
Feb 09, 2010 4.369 4.418 4.271 4.345 14,896 -0.04(-0.93%)
Feb 08, 2010 4.336 4.410 4.336 4.386 14,535 +0.11(+2.49%)
Feb 05, 2010 4.304 4.345 4.205 4.279 34,997 -0.09(-2.06%)
Feb 04, 2010 4.386 4.427 4.336 4.369 79,551 -0.03(-0.74%)
Feb 03, 2010 4.459 4.484 4.328 4.402 66,241 -0.04(-0.92%)
Feb 02, 2010 4.353 4.451 4.353 4.443 15,191 +0.06(+1.31%)
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.