Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 4.951 4.968 4.935 4.959 10,935 -0.02(-0.49%)
Mar 30, 2015 4.918 4.984 4.886 4.984 236,390 +0.11(+2.18%)
Mar 27, 2015 4.755 4.877 4.755 4.877 15,512 +0.04(+0.85%)
Mar 26, 2015 4.771 4.836 4.767 4.836 22,581 +0.08(+1.72%)
Mar 25, 2015 4.877 4.927 4.746 4.755 88,444 -0.12(-2.52%)
Mar 24, 2015 4.902 4.927 4.771 4.877 125,751 -0.02(-0.34%)
Mar 23, 2015 4.804 5.000 4.804 4.894 116,643 +0.22(+4.74%)
Mar 20, 2015 4.656 4.774 4.656 4.673 45,237 +0.05(+1.06%)
Mar 19, 2015 4.525 4.656 4.525 4.623 106,743 +0.26(+6.02%)
Mar 18, 2015 4.353 4.402 4.287 4.361 51,392 -0.02(-0.56%)
Mar 17, 2015 4.443 4.443 4.304 4.386 10,778 -0.03(-0.74%)
Mar 16, 2015 4.328 4.443 4.320 4.418 61,069 +0.15(+3.45%)
Mar 13, 2015 4.205 4.328 4.197 4.271 47,602 -0.03(-0.76%)
Mar 12, 2015 4.246 4.443 4.205 4.304 166,111 +0.20(+4.79%)
Mar 11, 2015 4.263 4.218 4.082 4.107 71,371 -0.11(-2.62%)
Mar 10, 2015 4.140 4.263 4.140 4.218 60,716 -0.04(-0.87%)
Mar 09, 2015 4.140 4.295 4.107 4.254 206,653 +0.18(+4.43%)
Mar 06, 2015 4.000 4.140 3.984 4.074 243,994 +0.08(+2.05%)
Mar 05, 2015 3.894 4.017 3.877 3.992 25,300 +0.00(+0.00%)
Mar 04, 2015 4.000 4.008 3.910 3.992 2,428 -0.01(-0.20%)
Mar 03, 2015 4.000 4.017 3.935 4.000 13,692 +0.00(+0.00%)
Mar 02, 2015 4.017 4.017 3.976 4.000 11,157 -0.01(-0.20%)
Feb 27, 2015 3.976 4.009 3.869 4.008 9,488 +0.07(+1.84%)
Feb 26, 2015 3.869 3.984 3.869 3.936 3,871 +0.02(+0.45%)
Feb 25, 2015 3.968 3.968 3.968 3.918 22,422 -0.01(-0.21%)
Feb 24, 2015 3.910 3.935 3.853 3.927 19,636 -0.03(-0.83%)
Feb 23, 2015 3.910 3.959 3.861 3.959 21,903 +0.00(+0.00%)
Feb 20, 2015 3.935 4.009 3.935 3.959 17,121 -0.07(-1.63%)
Feb 19, 2015 3.976 4.025 3.935 4.025 6,933 +0.01(+0.20%)
Feb 18, 2015 4.082 4.099 3.943 4.017 112,324 -0.03(-0.81%)
Feb 17, 2015 4.058 4.107 4.000 4.050 89,091 +0.05(+1.23%)
Feb 13, 2015 4.009 4.000 4.000 4.000 11,101 +0.03(+0.83%)
Feb 12, 2015 3.968 3.984 3.927 3.968 11,182 -0.01(-0.21%)
Feb 11, 2015 3.959 4.009 3.943 3.976 7,884 -0.03(-0.82%)
Feb 10, 2015 3.984 4.017 3.984 4.009 16,270 +0.02(+0.41%)
Feb 09, 2015 3.951 4.017 3.951 3.992 26,009 +0.07(+1.67%)
Feb 06, 2015 3.894 3.959 3.845 3.927 11,469 +0.00(+0.00%)
Feb 05, 2015 3.959 3.992 3.828 3.927 26,055 +0.06(+1.48%)
Feb 04, 2015 3.869 3.927 3.869 3.869 3,216 +0.04(+1.07%)
Feb 03, 2015 3.804 3.935 3.804 3.828 6,173 -0.00(-0.00%)
Feb 02, 2015 3.869 3.984 3.804 3.828 9,748 -0.05(-1.27%)
Jan 30, 2015 3.836 3.836 3.779 3.877 7,127 +0.04(+1.07%)
Jan 29, 2015 3.804 3.836 3.787 3.836 567 +0.07(+1.96%)
Jan 27, 2015 3.787 3.763 3.763 3.763 45,624 +0.06(+1.55%)
Jan 26, 2015 3.738 3.738 3.689 3.705 2,811 +0.01(+0.22%)
Jan 23, 2015 3.705 3.738 3.648 3.697 6,392 -0.01(-0.22%)
Jan 22, 2015 3.672 3.812 3.642 3.705 38,720 -0.04(-1.09%)
Jan 21, 2015 3.654 3.754 3.623 3.746 76,426 +0.07(+1.78%)
Jan 20, 2015 3.713 3.730 3.656 3.681 12,932 -0.09(-2.39%)
Jan 16, 2015 3.713 3.828 3.689 3.771 6,880 +0.04(+1.10%)
Jan 15, 2015 3.771 3.779 3.730 3.730 8,550 -0.04(-1.09%)
Jan 14, 2015 3.820 3.886 3.771 3.771 10,021 -0.07(-1.71%)
Jan 13, 2015 3.853 3.869 3.836 3.836 15,175 +0.00(+0.00%)
Jan 12, 2015 3.763 3.845 3.722 3.836 10,871 +0.08(+2.18%)
Jan 09, 2015 3.738 3.828 3.730 3.754 4,810 -0.06(-1.51%)
Jan 08, 2015 3.747 3.828 3.738 3.812 19,959 +0.09(+2.42%)
Jan 07, 2015 3.746 3.763 3.697 3.722 18,608 -0.04(-1.09%)
Jan 06, 2015 3.804 3.804 3.754 3.763 7,668 -0.11(-2.75%)
Jan 05, 2015 3.853 3.877 3.820 3.869 8,501 -0.02(-0.63%)
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.