Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.285 +0.005 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.279 4.386 4.279 4.353 198,985 +0.03(+0.76%)
Dec 28, 2012 4.189 4.320 4.189 4.320 26,654 +0.06(+1.35%)
Dec 27, 2012 4.222 4.295 4.222 4.263 55,655 +0.04(+0.97%)
Dec 26, 2012 4.164 4.295 4.140 4.222 54,646 +0.02(+0.59%)
Dec 24, 2012 4.328 4.328 3.689 4.197 137,644 -0.16(-3.58%)
Dec 21, 2012 4.295 4.377 4.230 4.353 56,488 +0.02(+0.38%)
Dec 20, 2012 4.263 4.377 4.222 4.336 37,637 +0.07(+1.73%)
Dec 19, 2012 4.271 4.304 4.246 4.263 10,561 -0.03(-0.76%)
Dec 18, 2012 4.271 4.320 4.263 4.295 25,505 +0.03(+0.77%)
Dec 17, 2012 4.287 4.402 4.197 4.263 49,249 +0.00(+0.00%)
Dec 14, 2012 4.246 4.271 4.099 4.263 11,764 -0.01(-0.19%)
Dec 13, 2012 4.287 4.320 4.131 4.271 182,584 -0.06(-1.33%)
Dec 12, 2012 4.353 4.377 4.312 4.328 25,166 -0.02(-0.38%)
Dec 11, 2012 4.287 4.410 4.287 4.345 54,729 +0.02(+0.38%)
Dec 10, 2012 4.361 4.492 4.295 4.328 78,061 -0.11(-2.40%)
Dec 07, 2012 4.443 4.468 4.410 4.435 31,545 +0.00(+0.00%)
Dec 06, 2012 4.353 4.459 4.353 4.435 69,497 -0.03(-0.73%)
Dec 05, 2012 4.312 4.500 4.312 4.468 165,561 +0.20(+4.60%)
Dec 04, 2012 4.222 4.279 4.107 4.271 97,544 -0.04(-0.95%)
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%)
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.