Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 4.107 4.107 3.959 4.025 0 -0.05(-1.21%)
Sep 27, 2013 4.082 4.099 4.058 4.074 0 +0.01(+0.20%)
Sep 26, 2013 4.115 4.123 4.041 4.066 0 -0.03(-0.80%)
Sep 25, 2013 4.073 4.131 4.050 4.099 0 +0.02(+0.40%)
Sep 24, 2013 4.082 4.099 4.050 4.082 0 +0.02(+0.61%)
Sep 23, 2013 4.115 4.115 4.050 4.058 0 -0.04(-1.00%)
Sep 20, 2013 4.050 4.115 4.041 4.099 0 +0.02(+0.60%)
Sep 19, 2013 4.091 4.115 4.041 4.074 0 -0.02(-0.40%)
Sep 18, 2013 4.041 4.091 4.021 4.091 0 +0.06(+1.42%)
Sep 17, 2013 4.025 4.066 4.025 4.033 0 +0.03(+0.82%)
Sep 16, 2013 3.943 4.099 3.918 4.000 0 +0.16(+4.27%)
Sep 13, 2013 3.771 3.853 3.754 3.836 0 +0.03(+0.86%)
Sep 12, 2013 3.828 3.828 3.771 3.804 0 -0.02(-0.64%)
Sep 11, 2013 3.861 3.935 3.779 3.828 0 -0.02(-0.64%)
Sep 10, 2013 3.918 3.918 3.853 3.853 0 -0.04(-1.05%)
Sep 09, 2013 3.992 3.992 3.820 3.894 0 +0.00(+0.00%)
Sep 06, 2013 3.902 4.000 3.869 3.894 0 -0.04(-1.04%)
Sep 05, 2013 3.951 4.000 3.894 3.935 0 +0.02(+0.42%)
Sep 04, 2013 3.902 4.009 3.886 3.918 0 +0.06(+1.49%)
Sep 03, 2013 3.927 3.976 3.853 3.861 0 -0.03(-0.84%)
Aug 30, 2013 3.894 3.910 3.886 3.894 0 +0.01(+0.21%)
Aug 29, 2013 3.886 3.935 3.877 3.886 0 +0.04(+1.07%)
Aug 28, 2013 3.861 3.927 3.771 3.845 0 +0.07(+1.96%)
Aug 27, 2013 3.927 3.927 3.689 3.771 0 -0.16(-4.17%)
Aug 26, 2013 4.000 4.099 3.918 3.935 0 -0.17(-4.19%)
Aug 23, 2013 4.115 4.172 4.000 4.107 0 -0.06(-1.38%)
Aug 22, 2013 4.148 4.172 4.099 4.164 0 -0.03(-0.78%)
Aug 21, 2013 4.213 4.213 4.115 4.197 0 -0.04(-0.97%)
Aug 20, 2013 4.246 4.263 4.181 4.238 0 +0.01(+0.19%)
Aug 19, 2013 4.271 4.327 4.205 4.230 0 +0.01(+0.19%)
Aug 16, 2013 4.197 4.222 4.197 4.222 0 +0.01(+0.19%)
Aug 15, 2013 4.304 4.304 4.205 4.213 32,244 -0.04(-0.96%)
Aug 14, 2013 4.353 4.357 4.213 4.254 0 +0.02(+0.39%)
Aug 13, 2013 4.386 4.418 4.238 4.238 68,348 -0.09(-2.08%)
Aug 12, 2013 4.345 4.369 4.263 4.328 33,453 +0.03(+0.76%)
Aug 09, 2013 4.304 4.328 4.287 4.295 17,636 +0.02(+0.38%)
Aug 08, 2013 4.312 4.377 4.279 4.279 69,279 -0.06(-1.32%)
Aug 07, 2013 4.361 4.386 4.320 4.336 15,604 -0.01(-0.19%)
Aug 06, 2013 4.361 4.427 4.336 4.345 28,802 +0.02(+0.38%)
Aug 05, 2013 4.394 4.394 4.263 4.328 77,501 +0.02(+0.57%)
Aug 02, 2013 4.246 4.377 4.246 4.304 31,230 +0.00(+0.00%)
Aug 01, 2013 4.304 4.361 4.280 4.304 61,541 +0.10(+2.34%)
Jul 31, 2013 4.263 4.263 4.205 4.205 0 -0.03(-0.77%)
Jul 30, 2013 4.246 4.250 4.181 4.238 0 +0.08(+1.97%)
Jul 29, 2013 4.213 4.246 4.131 4.156 0 -0.02(-0.59%)
Jul 26, 2013 4.140 4.222 4.115 4.181 0 +0.02(+0.59%)
Jul 25, 2013 4.148 4.182 4.132 4.156 0 -0.05(-1.17%)
Jul 24, 2013 4.230 4.254 4.156 4.205 0 -0.02(-0.39%)
Jul 23, 2013 4.287 4.304 4.197 4.222 0 -0.04(-0.96%)
Jul 22, 2013 4.246 4.279 4.238 4.263 0 +0.00(+0.00%)
Jul 19, 2013 4.287 4.312 4.227 4.263 0 -0.03(-0.76%)
Jul 18, 2013 4.377 4.377 4.215 4.295 0 -0.61(-12.37%)
Jul 17, 2013 4.877 5.008 4.861 4.902 75,738 +0.07(+1.36%)
Jul 16, 2013 4.779 4.869 4.746 4.836 0 +0.11(+2.25%)
Jul 15, 2013 4.697 4.877 4.697 4.730 0 +0.07(+1.41%)
Jul 12, 2013 4.615 4.664 4.615 4.664 0 +0.02(+0.35%)
Jul 11, 2013 4.623 4.648 4.574 4.648 0 +0.08(+1.80%)
Jul 10, 2013 4.566 4.591 4.541 4.566 0 +0.02(+0.54%)
Jul 09, 2013 4.541 4.541 4.505 4.541 0 +0.03(+0.73%)
Jul 08, 2013 4.525 4.525 4.468 4.509 0 -0.01(-0.18%)
Jul 05, 2013 4.443 4.529 4.443 4.517 0 -0.03(-0.72%)
Jul 03, 2013 4.607 4.607 4.492 4.550 0 -0.07(-1.42%)
Jul 02, 2013 4.582 4.615 4.509 4.615 0 +0.02(+0.54%)
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.