Gilat Satellite Ntwk (NQ: GILT )

9.240 USD +0.090 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 4.630 4.650 4.600 4.650 5,678 -0.14(-2.92%)
Jul 30, 2014 4.660 4.840 4.630 4.790 26,479 +0.09(+1.91%)
Jul 29, 2014 4.590 4.730 4.590 4.700 13,782 +0.00(+0.00%)
Jul 28, 2014 4.650 4.750 4.650 4.700 7,764 +0.04(+0.86%)
Jul 25, 2014 4.640 4.710 4.560 4.660 19,656 -0.04(-0.85%)
Jul 24, 2014 4.640 4.700 4.640 4.700 1,490 +0.04(+0.86%)
Jul 23, 2014 4.670 4.790 4.580 4.660 49,532 +0.01(+0.22%)
Jul 22, 2014 4.690 4.800 4.590 4.650 94,582 -0.07(-1.40%)
Jul 21, 2014 4.720 4.770 4.680 4.716 12,338 -0.08(-1.71%)
Jul 18, 2014 4.776 4.840 4.760 4.798 3,275 +0.04(+0.80%)
Jul 17, 2014 4.860 4.870 4.720 4.760 16,957 -0.11(-2.26%)
Jul 16, 2014 4.800 4.880 4.800 4.870 7,742 +0.08(+1.67%)
Jul 15, 2014 4.760 4.810 4.730 4.790 4,594 +0.09(+1.92%)
Jul 14, 2014 4.720 4.760 4.670 4.700 10,714 +0.07(+1.62%)
Jul 11, 2014 4.620 4.750 4.620 4.625 4,631 -0.04(-0.96%)
Jul 10, 2014 4.710 4.710 4.520 4.670 11,213 -0.03(-0.64%)
Jul 09, 2014 4.620 4.700 4.510 4.700 23,006 +0.09(+1.92%)
Jul 08, 2014 4.600 4.650 4.600 4.611 12,466 -0.07(-1.47%)
Jul 07, 2014 4.710 4.770 4.673 4.680 5,589 -0.16(-3.21%)
Jul 03, 2014 4.740 4.835 4.835 4.835 17,800 +0.12(+2.44%)
Jul 02, 2014 4.670 4.770 4.670 4.720 31,894 +0.02(+0.43%)
Jul 01, 2014 4.680 4.780 4.680 4.700 4,871 +0.06(+1.29%)
Jun 30, 2014 4.700 4.770 4.640 4.640 20,057 -0.09(-1.81%)
Jun 27, 2014 4.700 4.780 4.700 4.726 3,771 +0.01(+0.22%)
Jun 26, 2014 4.740 4.780 4.700 4.715 8,590 -0.04(-0.74%)
Jun 25, 2014 4.700 4.770 4.660 4.750 19,061 +0.05(+1.06%)
Jun 24, 2014 4.760 4.760 4.700 4.700 19,576 -0.01(-0.21%)
Jun 23, 2014 4.720 4.780 4.710 4.710 19,927 -0.02(-0.42%)
Jun 20, 2014 4.768 4.768 4.720 4.730 13,498 -0.01(-0.21%)
Jun 19, 2014 4.800 4.810 4.730 4.740 8,855 -0.07(-1.46%)
Jun 18, 2014 4.820 4.820 4.760 4.810 11,126 -0.02(-0.34%)
Jun 17, 2014 4.820 4.830 4.780 4.826 11,089 -0.04(-0.90%)
Jun 16, 2014 4.830 4.870 4.760 4.870 33,675 +0.07(+1.46%)
Jun 13, 2014 4.800 4.857 4.770 4.800 30,247 -0.03(-0.62%)
Jun 12, 2014 4.860 4.867 4.790 4.830 26,330 -0.03(-0.62%)
Jun 11, 2014 4.910 4.980 4.850 4.860 30,123 -0.09(-1.82%)
Jun 10, 2014 4.960 4.980 4.920 4.950 35,133 -0.05(-1.00%)
Jun 06, 2014 4.880 5.050 4.880 5.000 20,531 +0.07(+1.42%)
Jun 05, 2014 4.900 4.980 4.880 4.930 23,976 +0.05(+1.03%)
Jun 04, 2014 4.850 5.000 4.830 4.880 9,495 +0.03(+0.62%)
Jun 03, 2014 4.840 4.940 4.830 4.850 13,447 -0.05(-1.02%)
Jun 02, 2014 4.930 5.000 4.890 4.900 31,621 -0.03(-0.61%)
May 30, 2014 4.860 5.000 4.860 4.930 32,123 -0.01(-0.20%)
May 29, 2014 4.960 4.970 4.802 4.940 11,842 -0.08(-1.59%)
May 28, 2014 4.970 5.080 4.970 5.020 134,374 +0.17(+3.51%)
May 27, 2014 4.740 4.880 4.740 4.850 93,257 +0.30(+6.59%)
May 23, 2014 4.510 4.550 4.550 4.550 13,200 -0.04(-0.85%)
May 22, 2014 4.590 4.650 4.510 4.589 33,981 +0.01(+0.20%)
May 21, 2014 4.630 4.830 4.580 4.580 18,321 -0.27(-5.57%)
May 20, 2014 4.730 4.900 4.700 4.850 36,780 +0.17(+3.63%)
May 19, 2014 4.620 4.700 4.620 4.680 14,768 +0.01(+0.21%)
May 16, 2014 4.650 4.710 4.600 4.670 12,542 -0.03(-0.64%)
May 15, 2014 4.640 4.720 4.510 4.700 6,916 +0.04(+0.86%)
May 14, 2014 4.630 4.690 4.630 4.660 6,845 +0.11(+2.42%)
May 13, 2014 4.660 4.680 4.550 4.550 17,603 -0.08(-1.73%)
May 12, 2014 4.670 4.670 4.574 4.630 9,928 +0.06(+1.31%)
May 09, 2014 4.530 4.650 4.513 4.570 6,638 +0.00(+0.00%)
May 08, 2014 4.680 4.710 4.570 4.570 22,510 -0.16(-3.38%)
May 07, 2014 4.750 4.820 4.730 4.730 35,687 +0.03(+0.64%)
May 06, 2014 4.650 4.750 4.621 4.700 20,534 +0.01(+0.21%)
May 05, 2014 4.790 4.790 4.571 4.690 5,369 -0.05(-1.05%)
May 02, 2014 4.700 4.770 4.664 4.740 9,922 +0.07(+1.50%)
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.