Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.080 +0.050 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.000 5.041 4.959 4.968 12,917 -0.06(-1.14%)
Apr 29, 2015 5.025 5.025 4.992 5.025 30,433 -0.07(-1.45%)
Apr 28, 2015 5.197 5.205 5.091 5.099 16,270 -0.07(-1.43%)
Apr 27, 2015 5.238 5.246 5.173 5.173 37,261 -0.02(-0.32%)
Apr 24, 2015 5.123 5.189 5.123 5.189 32,607 +0.11(+2.26%)
Apr 23, 2015 5.123 5.189 5.074 5.074 8,009 -0.01(-0.16%)
Apr 22, 2015 5.107 5.164 5.082 5.082 54,280 -0.07(-1.43%)
Apr 21, 2015 5.181 5.197 5.156 5.156 13,050 +0.04(+0.80%)
Apr 20, 2015 5.164 5.238 5.115 5.115 37,689 -0.04(-0.79%)
Apr 17, 2015 5.156 5.164 5.107 5.156 16,460 +0.02(+0.32%)
Apr 16, 2015 5.173 5.214 5.132 5.140 158,512 -0.02(-0.32%)
Apr 15, 2015 5.205 5.205 5.156 5.156 176,193 -0.13(-2.48%)
Apr 14, 2015 5.246 5.312 5.246 5.287 49,631 +0.07(+1.42%)
Apr 13, 2015 5.410 5.443 5.164 5.214 77,013 -0.28(-5.07%)
Apr 10, 2015 5.410 5.533 5.410 5.492 11,357 +0.08(+1.52%)
Apr 09, 2015 5.558 5.574 5.410 5.410 65,564 -0.11(-2.08%)
Apr 08, 2015 5.640 5.640 5.492 5.525 39,269 -0.13(-2.32%)
Apr 07, 2015 5.599 5.738 5.599 5.656 98,504 +0.06(+1.02%)
Apr 06, 2015 5.492 5.656 5.402 5.599 273,335 +0.28(+5.32%)
Apr 02, 2015 5.173 5.316 5.316 5.316 112,718 +0.15(+2.94%)
Apr 01, 2015 5.050 5.164 4.984 5.164 134,741 +0.20(+4.13%)
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%)
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.