Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Ntwk (NQ: GILT )

5.530 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 8.304 8.443 8.279 8.435 93,017 +0.11(+1.28%)
Dec 28, 2007 8.361 8.517 8.296 8.329 39,189 -0.06(-0.68%)
Dec 27, 2007 8.501 8.591 8.263 8.386 100,326 -0.20(-2.39%)
Dec 26, 2007 8.402 8.656 8.402 8.591 105,035 +0.18(+2.14%)
Dec 24, 2007 8.484 8.517 8.378 8.411 51,868 -0.01(-0.10%)
Dec 21, 2007 8.394 8.525 8.304 8.419 278,442 +0.01(+0.10%)
Dec 20, 2007 8.370 8.484 8.353 8.411 126,508 +0.10(+1.18%)
Dec 19, 2007 8.411 8.509 8.279 8.312 178,007 -0.13(-1.55%)
Dec 18, 2007 8.288 8.501 8.288 8.443 106,494 +0.24(+2.90%)
Dec 17, 2007 8.435 8.435 8.206 8.206 133,878 -0.31(-3.66%)
Dec 14, 2007 8.501 8.558 8.411 8.517 99,677 -0.06(-0.67%)
Dec 13, 2007 8.353 8.607 8.337 8.575 316,354 +0.15(+1.75%)
Dec 12, 2007 8.607 8.607 8.378 8.427 105,351 -0.11(-1.25%)
Dec 11, 2007 8.591 8.599 8.493 8.534 98,334 -0.11(-1.33%)
Dec 10, 2007 8.624 8.648 8.525 8.648 68,403 +0.02(+0.29%)
Dec 07, 2007 8.615 8.681 8.460 8.624 95,722 +0.00(+0.00%)
Dec 06, 2007 8.575 8.853 8.575 8.624 123,087 +0.02(+0.29%)
Dec 05, 2007 8.689 8.763 8.452 8.599 75,273 -0.02(-0.19%)
Dec 04, 2007 8.615 8.648 8.460 8.615 143,319 +0.00(+0.00%)
Dec 03, 2007 8.697 8.697 8.361 8.615 105,891 -0.11(-1.31%)
Nov 30, 2007 8.779 8.845 8.591 8.730 86,401 +0.04(+0.47%)
Nov 29, 2007 8.755 8.837 8.632 8.689 47,423 -0.12(-1.40%)
Nov 28, 2007 8.632 8.935 8.525 8.812 159,925 +0.16(+1.90%)
Nov 27, 2007 8.656 8.771 8.549 8.648 82,338 +0.03(+0.38%)
Nov 26, 2007 8.747 9.017 8.501 8.615 85,600 -0.16(-1.78%)
Nov 23, 2007 8.788 8.886 8.689 8.771 77,935 -0.01(-0.09%)
Nov 21, 2007 8.648 8.870 8.525 8.779 116,541 +0.02(+0.19%)
Nov 20, 2007 8.894 8.976 8.443 8.763 132,367 -0.18(-2.02%)
Nov 19, 2007 8.837 9.148 8.738 8.943 214,216 -0.08(-0.91%)
Nov 16, 2007 9.058 9.222 9.025 9.025 177,295 -0.06(-0.63%)
Nov 15, 2007 9.050 9.181 9.017 9.083 110,693 -0.01(-0.09%)
Nov 14, 2007 8.976 9.107 8.804 9.091 296,067 +0.19(+2.12%)
Nov 13, 2007 8.812 9.017 8.730 8.902 192,418 +0.37(+4.32%)
Nov 12, 2007 8.697 8.747 8.476 8.534 95,782 -0.26(-2.98%)
Nov 09, 2007 8.615 8.853 8.566 8.796 86,100 +0.03(+0.37%)
Nov 08, 2007 8.829 8.861 8.312 8.763 118,348 -0.07(-0.74%)
Nov 07, 2007 8.689 9.004 8.656 8.829 220,690 -0.16(-1.82%)
Nov 06, 2007 9.181 9.181 8.845 8.993 208,319 -0.17(-1.88%)
Nov 05, 2007 8.984 9.296 8.853 9.165 127,241 +0.13(+1.45%)
Nov 02, 2007 9.017 9.075 8.853 9.034 111,497 -0.02(-0.27%)
Nov 01, 2007 9.034 9.099 8.796 9.058 126,775 -0.07(-0.72%)
Oct 31, 2007 9.066 9.239 9.042 9.124 83,138 +0.07(+0.72%)
Oct 30, 2007 9.017 9.107 8.911 9.058 87,091 +0.00(+0.00%)
Oct 29, 2007 9.148 9.263 8.841 9.058 227,249 +0.02(+0.27%)
Oct 26, 2007 8.943 9.124 8.943 9.034 57,183 +0.05(+0.55%)
Oct 25, 2007 8.935 8.984 8.902 8.984 72,311 +0.04(+0.46%)
Oct 24, 2007 9.001 9.017 8.837 8.943 81,467 -0.07(-0.82%)
Oct 23, 2007 9.017 9.058 8.927 9.017 305,323 -0.02(-0.27%)
Oct 22, 2007 8.911 9.173 8.861 9.042 865,637 +0.58(+6.88%)
Oct 19, 2007 8.509 8.575 8.361 8.460 142,649 -0.04(-0.48%)
Oct 18, 2007 8.534 8.591 8.476 8.501 65,135 -0.09(-1.05%)
Oct 17, 2007 8.607 8.804 8.542 8.591 95,498 +0.00(+0.00%)
Oct 16, 2007 8.681 8.689 8.419 8.591 100,546 -0.12(-1.41%)
Oct 15, 2007 8.575 8.714 8.525 8.714 144,810 +0.15(+1.72%)
Oct 12, 2007 8.402 8.607 8.394 8.566 82,222 +0.15(+1.75%)
Oct 11, 2007 8.534 8.607 8.197 8.419 149,277 -0.11(-1.25%)
Oct 10, 2007 8.443 8.607 8.443 8.525 108,784 +0.03(+0.34%)
Oct 09, 2007 8.443 8.558 8.378 8.497 130,764 +0.07(+0.83%)
Oct 08, 2007 8.443 8.443 8.329 8.427 120,486 -0.07(-0.87%)
Oct 05, 2007 8.411 8.558 8.353 8.501 95,453 +0.11(+1.27%)
Oct 04, 2007 8.435 8.452 8.337 8.394 58,848 +0.02(+0.29%)
Oct 03, 2007 8.525 8.534 8.271 8.370 94,741 -0.21(-2.48%)
Oct 02, 2007 8.419 8.607 8.222 8.583 261,448 +0.18(+2.15%)
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.