Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 4.435 4.435 4.246 4.386 22,466 -0.05(-1.11%)
Jan 29, 2010 4.468 4.500 4.404 4.435 14,604 -0.03(-0.73%)
Jan 28, 2010 4.435 4.484 4.377 4.468 17,289 -0.08(-1.80%)
Jan 27, 2010 4.574 4.574 4.533 4.550 37,554 +0.04(+0.91%)
Jan 26, 2010 4.517 4.517 4.459 4.509 18,171 -0.05(-1.08%)
Jan 25, 2010 4.509 4.558 4.436 4.558 38,626 +0.02(+0.54%)
Jan 22, 2010 4.582 4.582 4.500 4.533 17,449 -0.06(-1.25%)
Jan 21, 2010 4.574 4.591 4.541 4.590 5,734 -0.03(-0.71%)
Jan 20, 2010 4.697 4.697 4.599 4.623 13,556 -0.04(-0.88%)
Jan 19, 2010 4.566 4.664 4.566 4.664 29,059 +0.13(+2.89%)
Jan 15, 2010 4.459 4.533 4.533 4.533 27,691 -0.09(-1.95%)
Jan 14, 2010 4.673 4.673 4.550 4.623 13,462 -0.09(-1.91%)
Jan 13, 2010 4.607 4.714 4.607 4.714 37,839 +0.07(+1.41%)
Jan 12, 2010 4.689 4.755 4.623 4.648 34,784 -0.02(-0.35%)
Jan 11, 2010 4.755 4.755 4.623 4.664 49,631 +0.07(+1.61%)
Jan 08, 2010 4.541 4.591 4.476 4.591 39,716 +0.07(+1.45%)
Jan 07, 2010 4.517 4.591 4.476 4.525 77,357 +0.28(+6.56%)
Jan 06, 2010 4.254 4.271 4.230 4.246 45,172 +0.06(+1.37%)
Jan 05, 2010 4.091 4.246 4.091 4.189 70,428 +0.14(+3.44%)
Jan 04, 2010 3.927 4.050 3.927 4.050 120,002 +0.27(+7.16%)
Dec 31, 2009 3.713 3.779 3.779 3.779 38,182 +0.07(+1.99%)
Dec 30, 2009 3.541 3.730 3.541 3.705 42,465 +0.02(+0.44%)
Dec 29, 2009 3.640 3.705 3.640 3.689 5,450 +0.00(+0.00%)
Dec 28, 2009 3.705 3.705 3.674 3.689 17,607 -0.03(-0.88%)
Dec 24, 2009 3.697 3.722 3.606 3.722 20,963 +0.03(+0.89%)
Dec 23, 2009 3.681 3.713 3.640 3.689 34,616 -0.03(-0.88%)
Dec 22, 2009 3.640 3.722 3.640 3.722 71,088 +0.08(+2.25%)
Dec 21, 2009 3.623 3.722 3.623 3.640 47,052 +0.00(+0.00%)
Dec 18, 2009 3.607 3.689 3.607 3.640 100,209 +0.00(+0.00%)
Dec 17, 2009 3.541 3.640 3.484 3.640 83,550 -0.02(-0.67%)
Dec 16, 2009 3.697 3.697 3.657 3.664 63,922 -0.08(-2.19%)
Dec 15, 2009 3.730 3.754 3.648 3.746 63,773 -0.05(-1.30%)
Dec 14, 2009 3.886 3.886 3.738 3.795 15,853 -0.06(-1.49%)
Dec 11, 2009 3.836 3.902 3.730 3.853 131,377 -0.01(-0.21%)
Dec 10, 2009 3.845 3.861 3.763 3.861 10,039 +0.06(+1.51%)
Dec 09, 2009 3.672 3.853 3.672 3.804 52,333 +0.11(+3.11%)
Dec 08, 2009 3.664 3.713 3.664 3.689 11,320 -0.04(-1.10%)
Dec 07, 2009 3.656 3.738 3.656 3.730 20,290 +0.01(+0.22%)
Dec 04, 2009 3.746 3.754 3.705 3.722 19,118 +0.03(+0.89%)
Dec 03, 2009 3.722 3.722 3.689 3.689 15,912 +0.00(+0.00%)
Dec 02, 2009 3.687 3.771 3.672 3.689 136,993 -0.02(-0.44%)
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.