Gilat Satellite Ntwk (NQ: GILT )

8.400 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.440 4.590 4.420 4.470 5,571 +0.02(+0.45%)
Jul 28, 2016 4.520 4.520 4.420 4.450 10,078 -0.05(-1.11%)
Jul 27, 2016 4.560 4.560 4.440 4.500 14,894 -0.04(-0.88%)
Jul 26, 2016 4.570 4.599 4.520 4.540 1,831 +0.00(+0.00%)
Jul 25, 2016 4.550 4.550 4.440 4.540 16,742 +0.01(+0.22%)
Jul 22, 2016 4.556 4.556 4.530 4.530 5,760 +0.04(+0.89%)
Jul 21, 2016 4.520 4.520 4.488 4.490 1,369 +0.03(+0.74%)
Jul 20, 2016 4.427 4.460 4.427 4.457 1,500 +0.09(+1.99%)
Jul 19, 2016 4.388 4.388 4.370 4.370 556 -0.01(-0.23%)
Jul 18, 2016 4.360 4.380 4.360 4.380 2,470 -0.03(-0.73%)
Jul 15, 2016 4.422 4.422 4.412 4.412 1,074 -0.10(-2.17%)
Jul 14, 2016 4.320 4.510 4.320 4.510 32,893 +0.19(+4.40%)
Jul 13, 2016 4.250 4.320 4.250 4.320 9,943 +0.10(+2.37%)
Jul 12, 2016 4.280 4.280 4.220 4.220 770 -0.09(-2.09%)
Jul 11, 2016 4.280 4.310 4.280 4.310 3,664 +0.15(+3.61%)
Jul 08, 2016 4.150 4.160 4.110 4.160 1,158 +0.06(+1.46%)
Jul 07, 2016 4.080 4.140 4.070 4.100 10,257 -0.03(-0.69%)
Jul 05, 2016 4.220 4.220 4.100 4.128 12,217 -0.13(-3.09%)
Jul 01, 2016 4.210 4.260 4.260 4.260 17,300 -0.05(-1.16%)
Jun 30, 2016 4.310 4.310 4.310 4.310 400 +0.05(+1.17%)
Jun 28, 2016 4.280 4.260 4.260 4.260 139 +0.00(+0.00%)
Jun 27, 2016 4.320 4.320 4.260 4.260 13,166 -0.25(-5.54%)
Jun 24, 2016 4.500 4.510 4.440 4.510 4,312 -0.09(-1.96%)
Jun 23, 2016 4.690 4.690 4.530 4.600 27,296 -0.01(-0.22%)
Jun 22, 2016 4.630 4.680 4.610 4.610 4,011 +0.00(+0.00%)
Jun 21, 2016 4.640 4.650 4.590 4.610 2,425 -0.04(-0.86%)
Jun 20, 2016 4.660 4.700 4.640 4.650 8,266 -0.01(-0.21%)
Jun 17, 2016 4.590 4.660 4.590 4.660 1,405 +0.05(+1.08%)
Jun 16, 2016 4.530 4.640 4.530 4.610 31,892 +0.05(+1.10%)
Jun 15, 2016 4.615 4.630 4.560 4.560 16,280 -0.14(-2.98%)
Jun 14, 2016 4.770 4.770 4.670 4.700 11,021 -0.17(-3.49%)
Jun 13, 2016 4.910 4.950 4.860 4.870 7,662 -0.05(-1.02%)
Jun 10, 2016 4.920 4.940 4.901 4.920 12,235 -0.03(-0.61%)
Jun 09, 2016 4.950 4.950 4.893 4.950 119,459 +0.03(+0.61%)
Jun 08, 2016 4.860 4.940 4.860 4.920 22,292 +0.00(+0.00%)
Jun 07, 2016 4.940 4.950 4.920 4.920 25,448 +0.04(+0.82%)
Jun 06, 2016 4.910 4.920 4.860 4.880 14,930 -0.04(-0.81%)
Jun 03, 2016 4.930 4.940 4.900 4.920 4,520 -0.02(-0.40%)
Jun 02, 2016 4.880 4.950 4.880 4.940 32,235 +0.04(+0.82%)
Jun 01, 2016 4.850 4.900 4.850 4.900 24,751 +0.06(+1.17%)
May 31, 2016 4.800 4.850 4.800 4.843 7,826 +0.06(+1.32%)
May 27, 2016 4.770 4.780 4.780 4.780 122,600 +0.04(+0.84%)
May 26, 2016 4.720 4.800 4.720 4.740 53,152 +0.09(+1.94%)
May 25, 2016 4.580 4.660 4.580 4.650 12,388 +0.06(+1.31%)
May 24, 2016 4.540 4.600 4.540 4.590 7,860 +0.15(+3.38%)
May 23, 2016 4.500 4.550 4.430 4.440 97,296 -0.06(-1.34%)
May 20, 2016 4.540 4.540 4.500 4.500 4,005 -0.00(-0.11%)
May 19, 2016 4.540 4.540 4.500 4.505 10,845 -0.04(-0.99%)
May 18, 2016 4.470 4.550 4.425 4.550 45,004 -0.12(-2.57%)
May 17, 2016 4.651 4.690 4.600 4.670 56,668 -0.03(-0.64%)
May 16, 2016 4.600 4.700 4.590 4.700 26,669 +0.06(+1.29%)
May 13, 2016 4.590 4.640 4.560 4.640 20,772 +0.07(+1.53%)
May 12, 2016 4.600 4.630 4.570 4.570 13,777 -0.04(-0.87%)
May 11, 2016 4.500 4.620 4.500 4.610 8,201 +0.01(+0.22%)
May 10, 2016 4.380 4.610 4.370 4.600 22,487 +0.18(+4.07%)
May 09, 2016 4.400 4.420 4.390 4.420 8,160 -0.04(-0.90%)
May 06, 2016 4.470 4.470 4.400 4.460 5,577 +0.02(+0.45%)
May 05, 2016 4.390 4.440 4.350 4.440 7,699 +0.09(+2.07%)
May 04, 2016 4.451 4.480 4.350 4.350 12,762 -0.20(-4.40%)
May 03, 2016 4.550 4.660 4.470 4.550 7,707 -0.02(-0.44%)
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.