Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Ntwk (NQ: GILT )

5.290 +0.050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2011 3.631 3.648 3.607 3.648 67,962 +0.03(+0.91%)
May 23, 2011 3.656 3.672 3.549 3.615 122,436 -0.11(-3.08%)
May 20, 2011 3.672 3.746 3.664 3.730 37,419 +0.01(+0.22%)
May 19, 2011 3.787 3.787 3.607 3.722 89,469 -0.10(-2.58%)
May 18, 2011 3.853 3.861 3.755 3.820 16,370 +0.02(+0.65%)
May 17, 2011 3.812 3.828 3.795 3.795 52,090 -0.02(-0.43%)
May 16, 2011 3.927 3.927 3.763 3.812 64,177 -0.17(-4.32%)
May 13, 2011 4.050 4.066 3.959 3.984 19,669 -0.05(-1.22%)
May 12, 2011 4.123 4.123 3.959 4.033 36,301 -0.17(-4.09%)
May 11, 2011 4.222 4.238 4.181 4.205 77,979 +0.02(+0.59%)
May 10, 2011 4.131 4.304 4.041 4.181 344,937 +0.07(+1.80%)
May 09, 2011 4.091 4.140 4.041 4.107 51,811 +0.07(+1.83%)
May 06, 2011 4.017 4.131 3.976 4.033 166,534 +0.18(+4.68%)
May 05, 2011 3.812 3.869 3.754 3.853 47,427 +0.02(+0.64%)
May 04, 2011 3.836 3.849 3.795 3.828 10,371 -0.05(-1.27%)
May 03, 2011 3.853 3.894 3.771 3.877 106,544 -0.05(-1.25%)
May 02, 2011 3.943 3.976 3.910 3.927 6,571 +0.01(+0.21%)
Apr 29, 2011 3.927 3.943 3.918 3.918 5,716 +0.02(+0.63%)
Apr 28, 2011 3.935 3.935 3.894 3.894 66,685 -0.08(-2.06%)
Apr 27, 2011 3.902 3.976 3.869 3.976 21,636 +0.07(+1.68%)
Apr 26, 2011 3.976 3.976 3.861 3.910 100,261 -0.08(-2.05%)
Apr 25, 2011 4.009 4.050 3.984 3.992 14,128 -0.03(-0.81%)
Apr 21, 2011 4.082 4.099 4.025 4.025 3,568 -0.07(-1.80%)
Apr 20, 2011 4.066 4.099 3.984 4.099 69,120 +0.03(+0.81%)
Apr 19, 2011 3.976 4.066 3.976 4.066 15,768 +0.05(+1.22%)
Apr 18, 2011 3.986 4.017 3.943 4.017 6,349 -0.05(-1.21%)
Apr 15, 2011 4.066 4.099 4.065 4.066 13,418 -0.01(-0.20%)
Apr 14, 2011 4.058 4.115 4.058 4.074 18,343 +0.02(+0.40%)
Apr 13, 2011 4.099 4.107 4.058 4.058 16,116 -0.05(-1.20%)
Apr 12, 2011 4.123 4.123 3.976 4.107 21,472 -0.02(-0.40%)
Apr 11, 2011 4.115 4.181 4.115 4.123 9,895 -0.02(-0.40%)
Apr 08, 2011 4.172 4.254 4.099 4.140 33,899 -0.04(-0.98%)
Apr 07, 2011 4.148 4.181 4.099 4.181 25,411 -0.02(-0.58%)
Apr 06, 2011 4.181 4.222 4.107 4.205 36,540 +0.07(+1.58%)
Apr 05, 2011 4.156 4.213 4.099 4.140 43,871 +0.02(+0.40%)
Apr 04, 2011 4.222 4.271 4.082 4.123 112,110 -0.21(-4.92%)
Apr 01, 2011 4.328 4.350 4.271 4.336 54,469 -0.01(-0.19%)
Mar 31, 2011 4.345 4.369 4.320 4.345 13,045 -0.03(-0.75%)
Mar 30, 2011 4.377 4.394 4.295 4.377 63,565 +0.02(+0.38%)
Mar 29, 2011 4.279 4.386 4.271 4.361 173,272 +0.12(+2.90%)
Mar 28, 2011 4.099 4.238 4.099 4.238 105,272 +0.23(+5.80%)
Mar 25, 2011 3.968 4.066 3.968 4.006 60,985 -0.01(-0.28%)
Mar 24, 2011 3.894 4.074 3.894 4.017 24,466 +0.14(+3.60%)
Mar 23, 2011 3.951 3.984 3.877 3.877 13,327 -0.12(-3.07%)
Mar 22, 2011 4.017 4.058 3.984 4.000 21,094 -0.01(-0.20%)
Mar 21, 2011 4.017 4.115 3.976 4.009 23,351 -0.07(-1.81%)
Mar 18, 2011 3.976 4.082 3.968 4.082 12,108 +0.17(+4.40%)
Mar 17, 2011 3.935 3.976 3.910 3.910 8,438 -0.02(-0.62%)
Mar 16, 2011 4.000 4.000 3.935 3.935 5,905 -0.07(-1.84%)
Mar 15, 2011 4.017 4.050 3.992 4.009 20,061 -0.06(-1.41%)
Mar 14, 2011 4.074 4.131 4.050 4.066 5,033 -0.10(-2.36%)
Mar 11, 2011 4.812 4.812 4.082 4.164 18,194 +0.04(+0.99%)
Mar 10, 2011 4.074 4.148 4.025 4.123 15,682 -0.03(-0.79%)
Mar 09, 2011 4.033 4.156 4.017 4.156 24,025 +0.09(+2.22%)
Mar 08, 2011 4.025 4.073 4.009 4.066 11,406 +0.09(+2.27%)
Mar 07, 2011 4.000 4.066 3.961 3.976 13,801 -0.14(-3.39%)
Mar 04, 2011 4.197 4.197 4.091 4.115 11,133 +0.01(+0.35%)
Mar 03, 2011 4.009 4.101 4.009 4.101 13,138 +0.07(+1.68%)
Mar 02, 2011 4.000 4.050 3.976 4.033 11,554 -0.03(-0.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.