Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.363 +0.083 (+1.58%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.230 4.345 4.230 4.312 23,569 +0.03(+0.77%)
Nov 29, 2012 4.345 4.435 4.279 4.279 115,643 -0.20(-4.40%)
Nov 28, 2012 4.492 4.533 4.386 4.476 54,401 -0.07(-1.44%)
Nov 27, 2012 4.566 4.566 4.468 4.541 74,649 +0.01(+0.18%)
Nov 26, 2012 4.591 4.591 4.451 4.533 164,766 -0.03(-0.72%)
Nov 23, 2012 4.509 4.591 4.476 4.566 75,931 +0.07(+1.46%)
Nov 21, 2012 4.353 4.509 4.342 4.500 45,260 +0.19(+4.37%)
Nov 20, 2012 4.205 4.353 4.205 4.312 49,563 +0.15(+3.54%)
Nov 19, 2012 4.009 4.164 4.009 4.164 60,664 +0.16(+3.89%)
Nov 16, 2012 4.017 4.099 3.935 4.009 63,112 -0.05(-1.21%)
Nov 15, 2012 3.984 4.058 3.976 4.058 78,918 +0.16(+3.99%)
Nov 14, 2012 4.263 4.263 3.877 3.902 4,400,985 -0.07(-1.86%)
Nov 13, 2012 4.050 4.099 3.976 3.976 56,254 -0.11(-2.81%)
Nov 12, 2012 3.976 4.091 3.910 4.091 2,031,116 +0.20(+5.05%)
Nov 09, 2012 3.976 3.976 3.894 3.894 15,407 -0.07(-1.66%)
Nov 08, 2012 3.927 3.992 3.894 3.959 28,106 +0.07(+1.68%)
Nov 07, 2012 3.853 3.894 3.812 3.894 34,853 +0.09(+2.37%)
Nov 06, 2012 3.853 3.853 3.779 3.804 52,426 +0.06(+1.53%)
Nov 05, 2012 3.640 3.754 3.631 3.746 32,584 +0.11(+3.16%)
Nov 02, 2012 3.640 3.663 3.549 3.631 33,573 -0.02(-0.67%)
Nov 01, 2012 3.689 3.689 3.615 3.656 27,297 +0.01(+0.22%)
Oct 31, 2012 3.599 3.681 3.599 3.648 31,662 +0.11(+3.25%)
Oct 26, 2012 3.558 3.533 3.533 3.533 17,932 -0.03(-0.92%)
Oct 25, 2012 3.549 3.623 3.533 3.566 11,458 +0.02(+0.69%)
Oct 24, 2012 3.492 3.541 3.476 3.541 8,824 +0.10(+2.86%)
Oct 23, 2012 3.476 3.476 3.386 3.443 30,249 -0.19(-5.19%)
Oct 19, 2012 3.689 3.689 3.566 3.631 31,198 -0.04(-1.12%)
Oct 18, 2012 3.648 3.730 3.648 3.672 35,411 +0.02(+0.67%)
Oct 17, 2012 3.599 3.648 3.582 3.648 28,695 +0.02(+0.45%)
Oct 16, 2012 3.574 3.631 3.549 3.631 73,915 +0.11(+3.03%)
Oct 15, 2012 3.443 3.525 3.435 3.525 72,611 +0.11(+3.11%)
Oct 12, 2012 3.443 3.443 3.289 3.418 36,257 -0.02(-0.71%)
Oct 11, 2012 3.468 3.468 3.402 3.443 27,541 -0.04(-1.18%)
Oct 10, 2012 3.402 3.492 3.377 3.484 63,977 +0.02(+0.71%)
Oct 09, 2012 3.566 3.599 3.418 3.459 76,576 +0.05(+1.56%)
Oct 08, 2012 3.427 3.435 3.394 3.406 12,288 +0.02(+0.61%)
Oct 05, 2012 3.418 3.427 3.361 3.386 14,272 -0.02(-0.48%)
Oct 04, 2012 3.361 3.418 3.361 3.402 28,385 +0.07(+1.97%)
Oct 03, 2012 3.336 3.361 3.304 3.336 20,677 +0.04(+1.24%)
Oct 02, 2012 3.279 3.328 3.279 3.295 23,883 +0.00(+0.00%)
Oct 01, 2012 3.263 3.320 3.263 3.295 9,249 +0.03(+1.01%)
Sep 28, 2012 3.304 3.304 3.213 3.263 9,057 -0.02(-0.50%)
Sep 27, 2012 3.246 3.336 3.222 3.279 21,098 +0.04(+1.27%)
Sep 26, 2012 3.271 3.271 3.197 3.238 14,670 -0.04(-1.25%)
Sep 25, 2012 3.271 3.279 3.271 3.279 38,299 +0.01(+0.25%)
Sep 24, 2012 3.279 3.312 3.238 3.271 21,035 +0.01(+0.25%)
Sep 21, 2012 3.279 3.279 3.238 3.263 18,720 +0.02(+0.50%)
Sep 20, 2012 3.238 3.279 3.197 3.246 25,983 -0.01(-0.25%)
Sep 19, 2012 3.197 3.263 3.197 3.254 17,390 -0.06(-1.73%)
Sep 18, 2012 3.254 3.328 3.238 3.312 25,554 +0.07(+2.28%)
Sep 17, 2012 3.205 3.238 3.189 3.238 21,332 +0.03(+1.02%)
Sep 14, 2012 3.345 3.345 3.156 3.205 101,866 -0.14(-4.17%)
Sep 13, 2012 3.197 3.351 3.189 3.345 85,841 +0.11(+3.29%)
Sep 12, 2012 3.254 3.271 3.222 3.238 89,797 +0.05(+1.54%)
Sep 11, 2012 3.099 3.222 3.064 3.189 112,676 +0.12(+4.01%)
Sep 10, 2012 2.877 3.099 2.877 3.066 244,402 +0.32(+11.64%)
Sep 07, 2012 2.648 2.763 2.639 2.746 150,222 +0.11(+4.36%)
Sep 06, 2012 2.590 2.656 2.549 2.631 59,354 +0.12(+4.90%)
Sep 05, 2012 2.517 2.615 2.508 2.508 46,284 -0.07(-2.55%)
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.