Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.000 -0.100 (-1.64%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.205 4.205 4.107 4.123 19,458 -0.11(-2.52%)
Feb 25, 2011 4.140 4.254 4.115 4.230 28,035 +0.13(+3.20%)
Feb 24, 2011 4.115 4.160 4.058 4.099 49,615 -0.21(-4.94%)
Feb 23, 2011 4.312 4.394 4.197 4.312 50,203 -0.11(-2.41%)
Feb 22, 2011 4.345 4.500 4.336 4.418 51,310 +0.00(+0.00%)
Feb 18, 2011 4.525 4.525 4.402 4.418 28,767 -0.08(-1.82%)
Feb 17, 2011 4.484 4.541 4.427 4.500 24,111 -0.11(-2.49%)
Feb 16, 2011 4.517 4.681 4.443 4.615 65,681 +0.28(+6.42%)
Feb 15, 2011 4.361 4.363 4.328 4.337 4,164 -0.03(-0.74%)
Feb 14, 2011 4.410 4.410 4.353 4.369 24,496 +0.02(+0.39%)
Feb 11, 2011 4.377 4.402 4.349 4.352 5,245 +0.01(+0.17%)
Feb 10, 2011 4.402 4.418 4.345 4.345 33,449 -0.04(-0.93%)
Feb 09, 2011 4.377 4.402 4.329 4.386 47,453 -0.03(-0.74%)
Feb 08, 2011 4.320 4.418 4.287 4.418 23,412 +0.02(+0.56%)
Feb 07, 2011 4.500 4.500 4.382 4.394 86,525 -0.05(-1.11%)
Feb 04, 2011 4.427 4.476 4.402 4.443 11,162 +0.07(+1.50%)
Feb 03, 2011 4.377 4.394 4.353 4.377 55,763 -0.02(-0.37%)
Feb 02, 2011 4.271 4.410 4.271 4.394 81,663 +0.16(+3.68%)
Feb 01, 2011 4.254 4.254 4.205 4.238 57,487 +0.02(+0.58%)
Jan 31, 2011 4.246 4.254 4.140 4.213 47,952 +0.03(+0.78%)
Jan 28, 2011 4.320 4.320 4.181 4.181 29,556 -0.15(-3.41%)
Jan 27, 2011 4.386 4.386 4.328 4.328 27,514 -0.09(-2.04%)
Jan 26, 2011 4.484 4.484 4.386 4.418 85,387 -0.00(-0.00%)
Jan 25, 2011 4.345 4.427 4.345 4.418 12,987 +0.02(+0.56%)
Jan 24, 2011 4.410 4.443 4.320 4.394 62,657 -0.08(-1.83%)
Jan 21, 2011 4.509 4.558 4.418 4.476 13,407 +0.05(+1.11%)
Jan 20, 2011 4.574 4.574 4.427 4.427 14,733 -0.18(-3.91%)
Jan 19, 2011 4.681 4.714 4.591 4.607 22,460 -0.05(-1.06%)
Jan 18, 2011 4.787 4.787 4.656 4.656 17,224 -0.07(-1.39%)
Jan 14, 2011 4.681 4.722 4.562 4.722 30,788 -0.04(-0.86%)
Jan 13, 2011 4.795 4.795 4.730 4.763 17,082 -0.03(-0.68%)
Jan 12, 2011 4.787 4.795 4.746 4.795 14,504 +0.05(+1.04%)
Jan 11, 2011 4.795 4.828 4.738 4.746 27,742 -0.02(-0.52%)
Jan 10, 2011 4.681 4.784 4.673 4.771 18,882 +0.03(+0.69%)
Jan 07, 2011 4.811 4.811 4.705 4.738 21,564 -0.02(-0.34%)
Jan 06, 2011 4.525 4.779 4.525 4.755 70,656 +0.25(+5.45%)
Jan 05, 2011 4.492 4.525 4.377 4.509 39,212 +0.03(+0.73%)
Jan 04, 2011 4.418 4.476 4.336 4.476 200,066 +0.26(+6.23%)
Jan 03, 2011 4.099 4.303 4.099 4.213 42,962 +0.11(+2.80%)
Dec 31, 2010 4.091 4.123 4.041 4.099 80,697 -0.01(-0.20%)
Dec 30, 2010 4.115 4.148 4.099 4.107 60,294 -0.02(-0.60%)
Dec 29, 2010 4.140 4.181 4.091 4.131 61,204 -0.03(-0.79%)
Dec 28, 2010 4.107 4.230 4.107 4.164 11,302 -0.01(-0.20%)
Dec 27, 2010 4.115 4.172 4.099 4.172 20,652 -0.05(-1.16%)
Dec 23, 2010 4.263 4.312 4.222 4.222 37,858 -0.07(-1.72%)
Dec 22, 2010 4.263 4.320 4.263 4.295 5,062 +0.00(+0.00%)
Dec 21, 2010 4.312 4.345 4.287 4.295 12,928 +0.01(+0.19%)
Dec 20, 2010 4.320 4.345 4.238 4.287 46,884 +0.00(+0.00%)
Dec 17, 2010 4.279 4.287 4.230 4.287 22,962 +0.01(+0.19%)
Dec 16, 2010 4.279 4.320 4.246 4.279 32,596 +0.08(+1.95%)
Dec 15, 2010 4.246 4.304 4.197 4.197 23,291 +0.02(+0.39%)
Dec 14, 2010 4.263 4.263 4.181 4.181 25,606 -0.03(-0.78%)
Dec 13, 2010 4.156 4.312 4.156 4.213 21,816 +0.04(+0.98%)
Dec 10, 2010 4.107 4.197 4.107 4.172 13,906 +0.09(+2.21%)
Dec 09, 2010 4.074 4.172 4.074 4.082 11,858 +0.02(+0.40%)
Dec 08, 2010 4.107 4.148 4.041 4.066 28,482 +0.00(+0.00%)
Dec 07, 2010 4.131 4.222 4.066 4.066 36,903 -0.03(-0.80%)
Dec 06, 2010 4.074 4.107 4.050 4.099 8,890 +0.02(+0.40%)
Dec 03, 2010 4.058 4.140 4.050 4.082 8,740 +0.01(+0.20%)
Dec 02, 2010 4.066 4.082 4.025 4.074 10,977 +0.06(+1.43%)
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.