Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.722 3.746 3.705 3.730 7,083 +0.01(+0.22%)
Apr 28, 2016 3.795 3.795 3.705 3.722 9,094 -0.09(-2.37%)
Apr 27, 2016 3.689 3.817 3.681 3.812 148,528 +0.16(+4.26%)
Apr 26, 2016 3.672 3.705 3.640 3.656 63,469 +0.02(+0.68%)
Apr 25, 2016 3.558 3.631 3.541 3.631 32,892 +0.11(+3.02%)
Apr 22, 2016 3.492 3.525 3.492 3.525 11,281 +0.03(+0.90%)
Apr 21, 2016 3.508 3.517 3.476 3.493 5,916 -0.03(-0.89%)
Apr 20, 2016 3.509 3.525 3.484 3.525 6,291 -0.02(-0.47%)
Apr 19, 2016 3.525 3.549 3.500 3.541 43,270 -0.01(-0.23%)
Apr 18, 2016 3.517 3.558 3.517 3.549 8,233 +0.03(+0.93%)
Apr 15, 2016 3.451 3.517 3.451 3.517 5,224 +0.02(+0.47%)
Apr 14, 2016 3.500 3.517 3.451 3.500 12,916 -0.04(-1.16%)
Apr 13, 2016 3.599 3.599 3.492 3.541 33,145 -0.11(-2.92%)
Apr 12, 2016 3.640 3.656 3.558 3.648 51,262 +0.07(+1.83%)
Apr 11, 2016 3.549 3.607 3.549 3.582 6,149 +0.02(+0.46%)
Apr 08, 2016 3.549 3.582 3.533 3.566 29,824 +0.01(+0.23%)
Apr 07, 2016 3.689 3.697 3.558 3.558 36,907 -0.20(-5.24%)
Apr 06, 2016 3.746 3.795 3.713 3.754 61,588 +0.01(+0.22%)
Apr 05, 2016 3.738 3.754 3.697 3.746 10,076 -0.07(-1.93%)
Apr 04, 2016 3.804 3.836 3.787 3.820 67,995 -0.01(-0.21%)
Apr 01, 2016 3.804 3.828 3.779 3.828 9,590 -0.01(-0.21%)
Mar 31, 2016 3.705 3.845 3.705 3.836 22,228 +0.17(+4.70%)
Mar 30, 2016 3.623 3.697 3.622 3.664 22,216 +0.06(+1.59%)
Mar 29, 2016 3.451 3.623 3.451 3.607 45,893 +0.04(+1.15%)
Mar 28, 2016 3.558 3.590 3.549 3.566 23,890 +0.03(+0.93%)
Mar 24, 2016 3.533 3.533 3.533 3.533 13,906 +0.02(+0.70%)
Mar 23, 2016 3.541 3.558 3.484 3.509 14,943 -0.05(-1.38%)
Mar 22, 2016 3.558 3.558 3.509 3.558 28,193 +0.03(+0.93%)
Mar 21, 2016 3.476 3.566 3.476 3.525 30,126 -0.02(-0.46%)
Mar 18, 2016 3.509 3.549 3.509 3.541 24,643 -0.01(-0.23%)
Mar 17, 2016 3.492 3.574 3.492 3.549 24,738 +0.05(+1.41%)
Mar 16, 2016 3.402 3.574 3.361 3.500 58,491 +0.25(+7.56%)
Mar 15, 2016 3.353 3.353 3.197 3.254 62,977 -0.14(-4.11%)
Mar 14, 2016 3.410 3.590 3.353 3.394 26,319 -0.06(-1.66%)
Mar 11, 2016 3.394 3.476 3.336 3.451 38,270 +0.07(+2.18%)
Mar 10, 2016 3.517 3.517 3.320 3.377 35,921 -0.17(-4.85%)
Mar 09, 2016 3.328 3.574 3.328 3.549 117,028 +0.35(+11.03%)
Mar 08, 2016 3.164 3.213 3.164 3.197 25,318 +0.00(+0.00%)
Mar 07, 2016 3.197 3.197 3.156 3.197 24,249 +0.04(+1.30%)
Mar 04, 2016 3.213 3.213 3.189 3.156 9,285 -0.03(-1.03%)
Mar 03, 2016 3.213 3.213 3.156 3.189 9,696 +0.00(+0.00%)
Mar 02, 2016 3.197 3.222 3.156 3.189 2,621 +0.00(+0.00%)
Mar 01, 2016 3.172 3.213 3.148 3.189 5,123 +0.02(+0.78%)
Feb 29, 2016 3.164 3.279 3.148 3.164 33,566 -0.02(-0.52%)
Feb 26, 2016 3.230 3.230 3.156 3.181 8,585 -0.02(-0.77%)
Feb 25, 2016 3.271 3.271 3.181 3.205 17,267 -0.09(-2.74%)
Feb 24, 2016 3.148 3.295 3.148 3.295 17,231 +0.09(+2.81%)
Feb 23, 2016 3.164 3.279 3.148 3.205 95,037 +0.07(+2.36%)
Feb 22, 2016 3.000 3.148 3.000 3.131 40,966 +0.11(+3.52%)
Feb 19, 2016 2.992 3.025 2.976 3.025 11,021 +0.03(+1.10%)
Feb 18, 2016 3.099 3.099 2.926 2.992 23,734 -0.18(-5.68%)
Feb 17, 2016 3.213 3.213 3.068 3.172 59,939 +0.16(+5.45%)
Feb 16, 2016 2.959 3.066 2.959 3.009 8,262 +0.07(+2.52%)
Feb 12, 2016 2.894 2.935 2.935 2.935 4,269 +0.02(+0.56%)
Feb 11, 2016 2.877 2.951 2.877 2.918 5,640 -0.05(-1.66%)
Feb 10, 2016 2.984 3.033 2.967 2.967 1,221 -0.02(-0.55%)
Feb 09, 2016 2.902 3.025 2.902 2.984 2,244 -0.04(-1.36%)
Feb 08, 2016 3.025 3.041 2.992 3.025 23,807 -0.05(-1.60%)
Feb 05, 2016 3.066 3.074 3.000 3.074 21,288 +0.04(+1.35%)
Feb 04, 2016 3.066 3.066 3.009 3.033 7,526 +0.02(+0.82%)
Feb 03, 2016 3.017 3.041 3.008 3.008 7,498 +0.01(+0.27%)
Feb 02, 2016 3.017 3.017 2.967 3.000 12,553 -0.01(-0.27%)
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.