Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.990 -0.110 (-1.80%)
Streaming Delayed Price Updated: 1:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.673 4.707 4.623 4.664 34,796 -0.09(-1.90%)
May 28, 2015 4.714 4.755 4.681 4.755 22,799 -0.07(-1.36%)
May 27, 2015 4.804 4.820 4.755 4.820 27,265 -0.01(-0.17%)
May 26, 2015 4.877 4.878 4.812 4.828 68,896 -0.09(-1.83%)
May 22, 2015 4.918 4.918 4.918 4.918 170,175 +0.02(+0.33%)
May 21, 2015 4.927 4.976 4.886 4.902 8,794 -0.02(-0.33%)
May 20, 2015 4.877 4.969 4.877 4.918 38,218 -0.14(-2.76%)
May 19, 2015 5.156 5.164 5.009 5.058 51,688 -0.02(-0.48%)
May 18, 2015 5.082 5.132 5.074 5.082 23,052 -0.02(-0.48%)
May 15, 2015 5.099 5.123 5.091 5.107 5,455 +0.00(+0.00%)
May 14, 2015 5.078 5.123 5.078 5.107 1,710 +0.02(+0.48%)
May 13, 2015 5.074 5.132 5.074 5.082 18,400 +0.05(+0.98%)
May 12, 2015 5.000 5.033 4.951 5.033 15,598 +0.02(+0.49%)
May 11, 2015 5.033 5.058 5.033 5.009 6,331 -0.05(-0.92%)
May 08, 2015 5.132 5.132 5.055 5.055 2,543 +0.01(+0.27%)
May 07, 2015 5.041 5.091 5.033 5.041 4,791 -0.06(-1.13%)
May 06, 2015 5.173 5.173 5.082 5.099 23,212 +0.01(+0.16%)
May 05, 2015 5.197 5.222 5.091 5.091 27,263 -0.11(-2.05%)
May 04, 2015 5.173 5.214 5.148 5.197 55,080 +0.20(+4.11%)
May 01, 2015 5.066 5.066 4.959 4.992 9,470 +0.02(+0.50%)
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%)
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.