Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.312 3.353 3.197 3.312 20,484 +0.02(+0.50%)
Mar 29, 2012 3.263 3.312 3.246 3.295 7,465 +0.02(+0.75%)
Mar 28, 2012 3.287 3.295 3.238 3.271 21,027 -0.02(-0.75%)
Mar 27, 2012 3.361 3.361 3.246 3.295 72,470 -0.02(-0.74%)
Mar 26, 2012 3.336 3.353 3.287 3.320 29,018 +0.04(+1.25%)
Mar 23, 2012 3.271 3.287 3.263 3.279 12,568 -0.02(-0.50%)
Mar 22, 2012 3.263 3.336 3.246 3.295 41,210 +0.03(+1.01%)
Mar 21, 2012 3.271 3.295 3.222 3.263 42,467 -0.02(-0.50%)
Mar 20, 2012 3.308 3.328 3.263 3.279 24,003 -0.04(-1.24%)
Mar 19, 2012 3.287 3.361 3.279 3.320 45,037 +0.02(+0.75%)
Mar 16, 2012 3.312 3.312 3.271 3.295 14,901 -0.02(-0.74%)
Mar 15, 2012 3.336 3.336 3.295 3.320 8,529 -0.01(-0.25%)
Mar 14, 2012 3.402 3.427 3.320 3.328 60,299 -0.07(-1.93%)
Mar 13, 2012 3.353 3.409 3.336 3.394 77,205 +0.07(+1.97%)
Mar 12, 2012 3.238 3.345 3.238 3.328 63,158 +0.09(+2.78%)
Mar 09, 2012 3.205 3.271 3.205 3.238 141,753 +0.06(+1.80%)
Mar 08, 2012 3.189 3.189 3.123 3.181 27,605 +0.00(+0.00%)
Mar 07, 2012 3.213 3.223 3.107 3.181 24,615 -0.03(-1.02%)
Mar 06, 2012 3.246 3.279 3.201 3.213 124,115 -0.07(-2.00%)
Mar 05, 2012 3.205 3.295 3.205 3.279 82,933 +0.06(+1.78%)
Mar 02, 2012 3.222 3.254 3.217 3.222 70,095 +0.01(+0.26%)
Mar 01, 2012 3.115 3.279 3.115 3.213 91,847 +0.12(+3.98%)
Feb 29, 2012 3.115 3.129 3.090 3.090 29,232 +0.00(+0.00%)
Feb 28, 2012 3.066 3.156 3.066 3.090 55,939 -0.04(-1.31%)
Feb 27, 2012 3.148 3.213 3.026 3.131 99,744 -0.09(-2.80%)
Feb 24, 2012 3.361 3.361 3.156 3.222 88,931 -0.12(-3.68%)
Feb 23, 2012 3.435 3.435 3.336 3.345 46,146 -0.07(-1.92%)
Feb 22, 2012 3.484 3.500 3.361 3.410 75,421 +0.02(+0.73%)
Feb 21, 2012 3.443 3.443 3.345 3.386 65,466 -0.02(-0.72%)
Feb 17, 2012 3.468 3.469 3.377 3.410 40,485 -0.03(-0.95%)
Feb 16, 2012 3.345 3.443 3.345 3.443 28,317 +0.09(+2.69%)
Feb 15, 2012 3.377 3.402 3.345 3.353 39,634 -0.02(-0.73%)
Feb 14, 2012 3.345 3.377 3.328 3.377 13,601 +0.05(+1.48%)
Feb 13, 2012 3.369 3.418 3.271 3.328 55,059 -0.02(-0.49%)
Feb 10, 2012 3.295 3.369 3.295 3.345 36,245 +0.02(+0.74%)
Feb 09, 2012 3.328 3.361 3.298 3.320 24,031 +0.02(+0.50%)
Feb 08, 2012 3.394 3.394 3.271 3.304 114,581 -0.10(-2.89%)
Feb 07, 2012 3.402 3.427 3.369 3.402 4,592 -0.02(-0.72%)
Feb 06, 2012 3.386 3.443 3.386 3.427 20,219 -0.02(-0.48%)
Feb 03, 2012 3.484 3.484 3.427 3.443 127,342 -0.01(-0.24%)
Feb 02, 2012 3.418 3.509 3.394 3.451 79,344 +0.06(+1.69%)
Feb 01, 2012 3.369 3.418 3.312 3.394 72,480 +0.07(+2.22%)
Jan 31, 2012 3.279 3.345 3.279 3.320 49,326 +0.04(+1.25%)
Jan 30, 2012 3.238 3.312 3.238 3.279 47,417 -0.01(-0.25%)
Jan 27, 2012 3.295 3.320 3.279 3.287 28,286 -0.01(-0.25%)
Jan 26, 2012 3.287 3.345 3.263 3.295 23,395 +0.01(+0.25%)
Jan 25, 2012 3.312 3.345 3.279 3.287 45,106 -0.02(-0.74%)
Jan 24, 2012 3.336 3.350 3.279 3.312 25,503 +0.00(+0.00%)
Jan 23, 2012 3.361 3.369 3.279 3.312 44,814 -0.08(-2.42%)
Jan 20, 2012 3.394 3.418 3.345 3.394 31,690 +0.02(+0.49%)
Jan 19, 2012 3.402 3.443 3.369 3.377 58,817 -0.05(-1.44%)
Jan 18, 2012 3.402 3.435 3.337 3.427 49,592 -0.02(-0.48%)
Jan 17, 2012 3.492 3.492 3.427 3.443 35,914 +0.04(+1.20%)
Jan 13, 2012 3.402 3.418 3.384 3.402 18,543 -0.02(-0.48%)
Jan 12, 2012 3.361 3.460 3.320 3.418 38,190 +0.10(+2.96%)
Jan 11, 2012 3.369 3.369 3.304 3.320 56,407 -0.03(-0.98%)
Jan 10, 2012 3.320 3.402 3.312 3.353 57,282 +0.07(+2.00%)
Jan 09, 2012 3.287 3.320 3.279 3.287 85,829 +0.00(+0.00%)
Jan 06, 2012 3.345 3.410 3.271 3.287 76,184 -0.07(-1.96%)
Jan 05, 2012 3.279 3.386 3.271 3.353 123,586 +0.07(+2.00%)
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.