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 -0.020 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2020 7.207 7.224 7.146 7.215 391,512 +0.03(+0.48%)
May 28, 2020 7.370 7.370 7.163 7.181 300,398 -0.08(-1.07%)
May 27, 2020 7.345 7.345 7.207 7.258 236,883 -0.03(-0.36%)
May 26, 2020 7.241 7.336 7.215 7.284 596,397 +0.03(+0.48%)
May 22, 2020 7.250 7.327 7.198 7.250 152,132 -0.01(-0.12%)
May 21, 2020 7.302 7.345 7.258 7.258 134,012 -0.09(-1.29%)
May 20, 2020 7.362 7.388 7.293 7.353 239,045 +0.09(+1.31%)
May 19, 2020 7.302 7.345 7.258 7.258 125,694 -0.02(-0.24%)
May 18, 2020 7.207 7.319 7.181 7.276 438,174 +0.15(+2.06%)
May 15, 2020 7.120 7.215 7.120 7.129 339,719 -0.02(-0.24%)
May 14, 2020 7.094 7.181 7.077 7.146 351,265 -0.02(-0.24%)
May 13, 2020 7.258 7.302 7.146 7.163 237,522 -0.09(-1.19%)
May 12, 2020 7.336 7.362 7.250 7.250 1,199,094 -0.07(-0.94%)
May 11, 2020 7.388 7.396 7.302 7.319 256,598 -0.07(-0.93%)
May 08, 2020 7.336 7.422 7.293 7.388 268,114 +0.12(+1.66%)
May 07, 2020 7.250 7.302 7.215 7.267 150,316 +0.08(+1.08%)
May 06, 2020 7.319 7.319 7.181 7.189 240,401 -0.11(-1.54%)
May 05, 2020 7.310 7.371 7.267 7.302 385,650 -0.01(-0.12%)
May 04, 2020 7.293 7.362 7.241 7.310 313,130 -0.08(-1.05%)
May 01, 2020 7.336 7.388 7.258 7.388 318,863 +0.01(+0.12%)
Apr 30, 2020 7.284 7.414 7.267 7.379 336,766 -0.08(-1.04%)
Apr 29, 2020 7.474 7.474 7.353 7.457 353,002 +0.14(+1.89%)
Apr 28, 2020 7.396 7.465 7.258 7.319 465,511 -0.02(-0.24%)
Apr 27, 2020 7.293 7.353 7.241 7.336 691,627 +0.09(+1.31%)
Apr 24, 2020 7.293 7.293 7.169 7.241 141,936 +0.01(+0.12%)
Apr 23, 2020 7.198 7.310 7.189 7.232 373,008 +0.02(+0.24%)
Apr 22, 2020 7.224 7.276 7.172 7.215 219,661 +0.04(+0.60%)
Apr 21, 2020 7.138 7.189 7.043 7.172 437,199 -0.03(-0.36%)
Apr 20, 2020 7.198 7.267 7.086 7.198 262,970 +0.03(+0.36%)
Apr 17, 2020 7.284 7.284 7.103 7.172 253,051 +0.09(+1.22%)
Apr 16, 2020 6.939 7.094 6.835 7.086 279,836 +0.01(+0.12%)
Apr 15, 2020 7.077 7.103 6.999 7.077 153,726 -0.05(-0.73%)
Apr 14, 2020 7.371 7.371 7.025 7.129 609,586 -0.09(-1.31%)
Apr 13, 2020 7.276 7.319 6.991 7.224 416,477 +0.19(+2.70%)
Apr 09, 2020 7.112 7.144 7.008 7.034 205,778 +0.07(+0.99%)
Apr 08, 2020 6.775 7.034 6.611 6.965 694,301 +0.34(+5.08%)
Apr 07, 2020 6.905 6.905 6.533 6.628 621,045 +0.06(+0.92%)
Apr 06, 2020 6.585 6.715 6.404 6.568 511,748 +0.31(+4.97%)
Apr 03, 2020 6.352 6.508 6.076 6.257 265,565 -0.07(-1.09%)
Apr 02, 2020 6.214 6.472 6.188 6.326 307,417 +0.16(+2.52%)
Apr 01, 2020 6.309 6.361 6.162 6.171 463,952 +0.05(+0.85%)
Mar 31, 2020 6.274 6.421 6.102 6.119 630,932 -0.29(-4.58%)
Mar 30, 2020 6.309 6.464 6.154 6.413 383,256 +0.08(+1.23%)
Mar 27, 2020 6.214 6.387 6.119 6.335 321,528 +0.00(+0.00%)
Mar 26, 2020 5.998 6.611 5.998 6.335 493,232 +0.37(+6.22%)
Mar 25, 2020 5.334 6.059 5.239 5.964 546,497 +0.68(+12.91%)
Mar 24, 2020 4.816 5.299 4.799 5.282 353,534 +0.70(+15.25%)
Mar 23, 2020 4.686 4.686 4.367 4.583 430,651 -0.14(-2.93%)
Mar 20, 2020 4.557 4.911 4.445 4.721 658,236 +0.35(+7.89%)
Mar 19, 2020 4.194 4.445 4.056 4.376 397,737 +0.18(+4.32%)
Mar 18, 2020 4.712 4.842 4.082 4.194 553,859 -0.72(-14.74%)
Mar 17, 2020 4.790 5.006 4.445 4.919 434,080 +0.21(+4.40%)
Mar 16, 2020 5.955 5.981 4.609 4.712 595,970 -1.86(-28.25%)
Mar 13, 2020 6.628 6.680 6.274 6.568 188,630 +0.22(+3.54%)
Mar 12, 2020 6.801 6.801 6.300 6.344 388,959 -0.71(-10.04%)
Mar 11, 2020 7.310 7.336 6.939 7.051 420,334 -0.28(-3.88%)
Mar 10, 2020 7.207 7.388 7.138 7.336 272,113 +0.23(+3.28%)
Mar 09, 2020 7.129 7.319 6.697 7.103 764,939 -0.49(-6.48%)
Mar 06, 2020 7.638 7.716 7.543 7.595 1,079,989 -0.16(-2.00%)
Mar 05, 2020 8.018 8.035 7.699 7.750 829,579 -0.43(-5.27%)
Mar 04, 2020 8.121 8.182 8.044 8.182 486,641 +0.09(+1.17%)
Mar 03, 2020 8.070 8.147 8.039 8.087 605,975 -0.03(-0.32%)
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.