Gilat Satellite Ntwk (NQ: GILT )

8.650 USD +0.250 (+2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 3.530 3.600 3.530 3.600 4,297 +0.11(+3.15%)
Jan 28, 2016 3.480 3.540 3.480 3.490 4,164 +0.03(+0.87%)
Jan 27, 2016 3.430 3.460 3.400 3.460 25,759 +0.06(+1.76%)
Jan 26, 2016 3.360 3.420 3.340 3.400 27,720 -0.02(-0.58%)
Jan 25, 2016 3.400 3.440 3.380 3.420 21,878 +0.05(+1.48%)
Jan 22, 2016 3.330 3.370 3.330 3.370 2,415 +0.06(+1.81%)
Jan 21, 2016 3.320 3.340 3.283 3.310 1,947 +0.00(+0.00%)
Jan 20, 2016 3.330 3.350 3.330 3.310 7,770 -0.04(-1.34%)
Jan 19, 2016 3.320 3.390 3.320 3.355 11,251 -0.04(-1.03%)
Jan 15, 2016 3.350 3.390 3.390 3.390 7,600 +0.04(+1.19%)
Jan 14, 2016 3.350 3.410 3.350 3.350 3,285 -0.02(-0.74%)
Jan 13, 2016 3.500 3.500 3.375 3.375 15,055 -0.15(-4.39%)
Jan 12, 2016 3.500 3.550 3.500 3.530 3,562 +0.08(+2.32%)
Jan 11, 2016 3.410 3.460 3.390 3.450 14,316 +0.08(+2.37%)
Jan 08, 2016 3.390 3.410 3.370 3.370 2,439 +0.07(+2.12%)
Jan 07, 2016 3.430 3.450 3.300 3.300 16,488 -0.11(-3.23%)
Jan 06, 2016 3.420 3.470 3.410 3.410 8,164 -0.10(-2.85%)
Jan 05, 2016 3.500 3.570 3.500 3.510 5,184 +0.05(+1.45%)
Jan 04, 2016 3.440 3.520 3.440 3.460 9,273 -0.01(-0.29%)
Dec 31, 2015 3.450 3.470 3.470 3.470 10,200 +0.01(+0.29%)
Dec 30, 2015 3.480 3.510 3.440 3.460 9,756 -0.09(-2.54%)
Dec 29, 2015 3.600 3.620 3.540 3.550 18,752 -0.10(-2.74%)
Dec 28, 2015 3.650 3.670 3.580 3.650 20,719 -0.05(-1.35%)
Dec 24, 2015 3.590 3.700 3.700 3.700 56,300 +0.08(+2.21%)
Dec 23, 2015 3.600 3.680 3.600 3.620 28,236 +0.08(+2.26%)
Dec 22, 2015 3.510 3.600 3.510 3.540 13,683 -0.02(-0.56%)
Dec 21, 2015 3.620 3.620 3.550 3.560 15,402 -0.05(-1.39%)
Dec 18, 2015 3.660 3.660 3.580 3.610 17,874 +0.02(+0.56%)
Dec 17, 2015 3.650 3.680 3.580 3.590 31,137 +0.14(+4.06%)
Dec 16, 2015 3.400 3.470 3.360 3.450 35,930 +0.06(+1.77%)
Dec 15, 2015 3.390 3.440 3.390 3.390 4,562 +0.01(+0.30%)
Dec 14, 2015 3.400 3.420 3.300 3.380 64,123 -0.02(-0.59%)
Dec 11, 2015 3.450 3.450 3.400 3.400 87,743 -0.05(-1.45%)
Dec 10, 2015 3.450 3.530 3.450 3.450 14,038 +0.00(+0.00%)
Dec 09, 2015 3.450 3.520 3.450 3.450 29,663 -0.14(-3.90%)
Dec 08, 2015 3.630 3.630 3.580 3.590 5,875 +0.05(+1.41%)
Dec 07, 2015 3.720 3.730 3.540 3.540 55,979 -0.18(-4.84%)
Dec 04, 2015 3.700 3.790 3.700 3.720 4,680 +0.03(+0.81%)
Dec 03, 2015 3.720 3.730 3.680 3.690 16,294 -0.04(-1.07%)
Dec 02, 2015 3.900 3.900 3.730 3.730 21,290 -0.16(-4.11%)
Dec 01, 2015 3.930 3.960 3.870 3.890 23,268 -0.05(-1.27%)
Nov 30, 2015 3.930 4.060 3.900 3.940 123,852 +0.46(+13.22%)
Nov 27, 2015 3.500 3.590 3.500 3.480 109,228 +0.20(+6.10%)
Nov 25, 2015 3.380 3.280 3.280 3.280 1,811,500 -0.04(-1.20%)
Nov 24, 2015 3.380 3.380 3.300 3.320 7,356 -0.06(-1.78%)
Nov 23, 2015 3.440 3.510 3.370 3.380 31,354 -0.07(-2.03%)
Nov 20, 2015 3.530 3.530 3.450 3.450 4,215 +0.04(+1.17%)
Nov 19, 2015 3.300 3.530 3.300 3.410 42,147 +0.25(+7.91%)
Nov 18, 2015 3.110 3.230 3.110 3.160 24,881 -0.04(-1.25%)
Nov 17, 2015 3.290 3.290 3.200 3.200 30,134 -0.09(-2.74%)
Nov 16, 2015 3.330 3.330 3.270 3.290 32,420 -0.08(-2.37%)
Nov 13, 2015 3.410 3.410 3.350 3.370 8,505 +0.01(+0.30%)
Nov 12, 2015 3.370 3.410 3.360 3.360 10,937 -0.04(-1.18%)
Nov 11, 2015 3.450 3.450 3.380 3.400 10,030 +0.02(+0.59%)
Nov 10, 2015 3.340 3.410 3.340 3.380 18,838 -0.01(-0.29%)
Nov 09, 2015 3.390 3.400 3.380 3.390 12,285 -0.04(-1.17%)
Nov 06, 2015 3.470 3.500 3.420 3.430 37,030 -0.10(-2.83%)
Nov 05, 2015 3.480 3.540 3.440 3.530 40,345 -0.04(-1.12%)
Nov 04, 2015 3.530 3.580 3.530 3.570 4,690 +0.03(+0.85%)
Nov 03, 2015 3.550 3.550 3.490 3.540 24,716 +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.