Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.853 3.910 3.804 3.804 24,467 -0.07(-1.81%)
Jun 27, 2014 3.853 3.918 3.853 3.874 4,600 +0.01(+0.22%)
Jun 26, 2014 3.886 3.918 3.853 3.865 10,478 -0.03(-0.74%)
Jun 25, 2014 3.853 3.910 3.820 3.894 23,252 +0.04(+1.06%)
Jun 24, 2014 3.902 3.902 3.853 3.853 23,880 -0.01(-0.21%)
Jun 23, 2014 3.869 3.918 3.861 3.861 24,308 -0.02(-0.42%)
Jun 20, 2014 3.909 3.909 3.869 3.877 16,466 -0.01(-0.21%)
Jun 19, 2014 3.935 3.943 3.877 3.886 10,802 -0.06(-1.46%)
Jun 18, 2014 3.951 3.951 3.902 3.943 13,572 -0.01(-0.34%)
Jun 17, 2014 3.951 3.959 3.918 3.956 13,527 -0.04(-0.90%)
Jun 16, 2014 3.959 3.992 3.902 3.992 41,079 +0.06(+1.46%)
Jun 13, 2014 3.935 3.981 3.910 3.935 36,898 -0.02(-0.62%)
Jun 12, 2014 3.984 3.989 3.927 3.959 32,119 -0.02(-0.62%)
Jun 11, 2014 4.025 4.082 3.976 3.984 36,746 -0.07(-1.82%)
Jun 10, 2014 4.066 4.082 4.033 4.058 42,858 -0.04(-1.00%)
Jun 06, 2014 4.000 4.140 4.000 4.099 25,045 +0.06(+1.42%)
Jun 05, 2014 4.017 4.082 4.000 4.041 29,248 +0.04(+1.03%)
Jun 04, 2014 3.976 4.099 3.959 4.000 11,582 +0.02(+0.62%)
Jun 03, 2014 3.968 4.050 3.959 3.976 16,403 -0.04(-1.02%)
Jun 02, 2014 4.041 4.099 4.009 4.017 38,574 -0.02(-0.61%)
May 30, 2014 3.984 4.099 3.984 4.041 39,186 -0.01(-0.20%)
May 29, 2014 4.066 4.074 3.936 4.050 14,446 -0.07(-1.59%)
May 28, 2014 4.074 4.164 4.074 4.115 163,922 +0.14(+3.51%)
May 27, 2014 3.886 4.000 3.886 3.976 113,763 +0.25(+6.59%)
May 23, 2014 3.697 3.730 3.730 3.730 16,102 -0.03(-0.85%)
May 22, 2014 3.763 3.812 3.697 3.762 41,453 +0.01(+0.20%)
May 21, 2014 3.795 3.959 3.754 3.754 22,349 -0.22(-5.57%)
May 20, 2014 3.877 4.017 3.853 3.976 44,867 +0.14(+3.63%)
May 19, 2014 3.787 3.853 3.787 3.836 18,015 +0.01(+0.21%)
May 16, 2014 3.812 3.861 3.771 3.828 15,299 -0.02(-0.64%)
May 15, 2014 3.804 3.869 3.697 3.853 8,436 +0.03(+0.86%)
May 14, 2014 3.795 3.845 3.795 3.820 8,350 +0.09(+2.42%)
May 13, 2014 3.820 3.836 3.730 3.730 21,473 -0.07(-1.73%)
May 12, 2014 3.828 3.828 3.749 3.795 12,111 +0.05(+1.31%)
May 09, 2014 3.713 3.812 3.699 3.746 8,097 +0.00(+0.00%)
May 08, 2014 3.836 3.861 3.746 3.746 27,459 -0.13(-3.38%)
May 07, 2014 3.894 3.951 3.877 3.877 43,534 +0.02(+0.64%)
May 06, 2014 3.812 3.894 3.788 3.853 25,049 +0.01(+0.21%)
May 05, 2014 3.927 3.927 3.747 3.845 6,549 -0.04(-1.05%)
May 02, 2014 3.853 3.910 3.823 3.886 12,103 +0.06(+1.50%)
May 01, 2014 3.894 3.951 3.828 3.828 18,874 -0.07(-1.68%)
Apr 30, 2014 3.951 3.951 3.763 3.894 17,561 -0.04(-1.04%)
Apr 29, 2014 3.935 3.943 3.894 3.935 13,838 -0.04(-1.03%)
Apr 28, 2014 3.927 3.976 3.910 3.976 20,444 +0.02(+0.41%)
Apr 25, 2014 4.009 4.050 3.951 3.959 26,483 -0.09(-2.16%)
Apr 24, 2014 3.984 4.047 3.976 4.047 32,921 +0.07(+1.79%)
Apr 23, 2014 3.976 3.992 3.951 3.976 21,189 +0.02(+0.41%)
Apr 22, 2014 3.918 3.992 3.918 3.959 39,681 +0.07(+1.68%)
Apr 21, 2014 3.861 3.935 3.861 3.894 25,203 +0.00(+0.00%)
Apr 17, 2014 3.935 3.894 3.894 3.894 40,012 -0.07(-1.66%)
Apr 16, 2014 3.951 3.984 3.943 3.959 27,646 -0.03(-0.82%)
Apr 15, 2014 3.984 4.000 3.935 3.992 67,628 -0.02(-0.61%)
Apr 14, 2014 4.058 4.058 3.955 4.017 41,291 -0.08(-2.00%)
Apr 11, 2014 4.041 4.107 4.041 4.099 7,182 +0.02(+0.60%)
Apr 10, 2014 4.123 4.123 3.959 4.074 54,451 -0.04(-1.00%)
Apr 09, 2014 4.074 4.140 4.074 4.115 31,324 +0.02(+0.40%)
Apr 08, 2014 4.058 4.140 4.041 4.099 34,591 +0.04(+1.01%)
Apr 07, 2014 4.091 4.099 4.000 4.058 44,886 -0.04(-1.00%)
Apr 04, 2014 4.107 4.156 4.041 4.099 49,205 -0.02(-0.60%)
Apr 03, 2014 4.140 4.164 4.107 4.123 80,936 +0.04(+1.00%)
Apr 02, 2014 4.082 4.099 4.066 4.082 48,306 +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.