Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.630 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 2.828 2.845 2.845 2.845 12,442 +0.01(+0.29%)
Dec 30, 2015 2.853 2.877 2.820 2.836 11,901 -0.07(-2.54%)
Dec 29, 2015 2.951 2.967 2.902 2.910 22,875 -0.08(-2.74%)
Dec 28, 2015 2.992 3.008 2.935 2.992 25,275 -0.04(-1.35%)
Dec 24, 2015 2.943 3.033 3.033 3.033 68,680 +0.07(+2.21%)
Dec 23, 2015 2.951 3.017 2.951 2.967 34,444 +0.07(+2.26%)
Dec 22, 2015 2.877 2.951 2.877 2.902 16,691 -0.02(-0.56%)
Dec 21, 2015 2.967 2.967 2.910 2.918 18,788 -0.04(-1.39%)
Dec 18, 2015 3.000 3.000 2.935 2.959 21,804 +0.02(+0.56%)
Dec 17, 2015 2.992 3.017 2.935 2.943 37,983 +0.11(+4.06%)
Dec 16, 2015 2.787 2.845 2.754 2.828 43,830 +0.05(+1.77%)
Dec 15, 2015 2.779 2.820 2.779 2.779 5,565 +0.01(+0.30%)
Dec 14, 2015 2.787 2.804 2.705 2.771 78,223 -0.02(-0.59%)
Dec 11, 2015 2.828 2.828 2.787 2.787 107,037 -0.04(-1.45%)
Dec 10, 2015 2.828 2.894 2.828 2.828 17,124 +0.00(+0.00%)
Dec 09, 2015 2.828 2.885 2.828 2.828 36,185 -0.11(-3.90%)
Dec 08, 2015 2.976 2.976 2.935 2.943 7,166 +0.04(+1.41%)
Dec 07, 2015 3.049 3.058 2.902 2.902 68,288 -0.15(-4.84%)
Dec 04, 2015 3.033 3.107 3.033 3.049 5,709 +0.02(+0.81%)
Dec 03, 2015 3.049 3.058 3.017 3.025 19,876 -0.03(-1.07%)
Dec 02, 2015 3.197 3.197 3.058 3.058 25,971 -0.13(-4.11%)
Dec 01, 2015 3.222 3.246 3.172 3.189 28,384 -0.04(-1.27%)
Nov 30, 2015 3.222 3.328 3.197 3.230 151,086 +0.38(+13.22%)
Nov 27, 2015 2.869 2.943 2.869 2.853 133,246 +0.16(+6.10%)
Nov 25, 2015 2.771 2.689 2.689 2.689 2,209,840 -0.03(-1.20%)
Nov 24, 2015 2.771 2.771 2.705 2.722 8,973 -0.05(-1.78%)
Nov 23, 2015 2.820 2.877 2.763 2.771 38,248 -0.06(-2.03%)
Nov 20, 2015 2.894 2.894 2.828 2.828 5,141 +0.03(+1.17%)
Nov 19, 2015 2.705 2.894 2.705 2.795 51,414 +0.20(+7.91%)
Nov 18, 2015 2.549 2.648 2.549 2.590 30,352 -0.03(-1.25%)
Nov 17, 2015 2.697 2.697 2.623 2.623 36,760 -0.07(-2.74%)
Nov 16, 2015 2.730 2.730 2.681 2.697 39,549 -0.07(-2.37%)
Nov 13, 2015 2.795 2.795 2.746 2.763 10,375 +0.01(+0.30%)
Nov 12, 2015 2.763 2.795 2.754 2.754 13,341 -0.03(-1.18%)
Nov 11, 2015 2.828 2.828 2.771 2.787 12,235 +0.02(+0.59%)
Nov 10, 2015 2.738 2.795 2.738 2.771 22,980 -0.01(-0.30%)
Nov 09, 2015 2.779 2.787 2.771 2.779 14,986 -0.03(-1.17%)
Nov 06, 2015 2.845 2.869 2.804 2.812 45,172 -0.08(-2.83%)
Nov 05, 2015 2.853 2.902 2.820 2.894 49,216 -0.03(-1.12%)
Nov 04, 2015 2.894 2.935 2.894 2.926 5,721 +0.02(+0.85%)
Nov 03, 2015 2.910 2.910 2.861 2.902 30,150 +0.00(+0.00%)
Nov 02, 2015 2.853 2.910 2.836 2.902 42,526 +0.04(+1.43%)
Oct 30, 2015 2.869 2.877 2.861 2.861 7,303 -0.02(-0.57%)
Oct 29, 2015 2.869 2.902 2.869 2.877 24,921 -0.04(-1.40%)
Oct 28, 2015 2.861 2.926 2.861 2.918 3,447 +0.00(+0.00%)
Oct 27, 2015 2.861 2.976 2.861 2.918 11,797 +0.09(+3.34%)
Oct 26, 2015 2.853 2.910 2.820 2.824 43,115 -0.10(-3.50%)
Oct 23, 2015 2.951 2.959 2.881 2.926 46,758 +0.01(+0.28%)
Oct 22, 2015 2.902 2.935 2.876 2.918 15,707 -0.07(-2.47%)
Oct 21, 2015 2.976 3.008 2.967 2.992 30,582 +0.01(+0.27%)
Oct 20, 2015 2.967 3.008 2.967 2.984 5,570 -0.04(-1.22%)
Oct 16, 2015 3.025 3.021 3.021 3.021 243 +0.02(+0.68%)
Oct 15, 2015 2.976 3.030 2.967 3.000 7,753 +0.02(+0.83%)
Oct 14, 2015 2.910 2.984 2.853 2.976 39,467 -0.02(-0.82%)
Oct 13, 2015 3.041 3.066 3.000 3.000 5,241 -0.11(-3.43%)
Oct 12, 2015 3.074 3.156 3.074 3.107 16,984 +0.12(+4.12%)
Oct 09, 2015 2.926 2.984 2.926 2.984 5,246 +0.08(+2.82%)
Oct 08, 2015 2.959 2.959 2.902 2.902 3,592 -0.05(-1.67%)
Oct 07, 2015 2.902 2.951 2.902 2.951 855 +0.10(+3.45%)
Oct 06, 2015 2.811 2.894 2.795 2.853 25,865 +0.02(+0.58%)
Oct 05, 2015 2.869 2.951 2.795 2.836 29,832 -0.03(-1.14%)
Oct 02, 2015 2.869 2.901 2.845 2.869 15,697 +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.