Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gilat Satellite Ntwk (NQ: GILT )

5.050 +0.030 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	5.010	5.090	5.010	5.050	72,278	+0.03(+0.60%)
Oct 17, 2024	5.000	5.040	4.970	5.020	104,534	+0.00(+0.00%)
Oct 16, 2024	4.980	5.025	4.950	5.020	79,674	+0.10(+2.03%)
Oct 15, 2024	4.990	5.060	4.920	4.920	128,646	+0.00(+0.00%)
Oct 14, 2024	4.950	4.989	4.910	4.920	61,631	-0.01(-0.20%)
Oct 11, 2024	4.950	4.970	4.912	4.930	95,030	-0.03(-0.60%)
Oct 10, 2024	4.990	5.005	4.950	4.960	58,392	-0.05(-1.00%)
Oct 09, 2024	5.020	5.029	5.000	5.010	70,801	-0.01(-0.20%)
Oct 08, 2024	5.040	5.090	4.995	5.020	86,144	-0.03(-0.59%)
Oct 07, 2024	5.080	5.140	5.000	5.050	86,570	-0.03(-0.59%)
Oct 04, 2024	5.070	5.100	5.020	5.080	78,330	+0.02(+0.40%)
Oct 03, 2024	5.110	5.120	4.990	5.060	109,511	-0.10(-1.94%)
Oct 02, 2024	5.120	5.170	5.080	5.160	80,774	+0.03(+0.58%)
Oct 01, 2024	5.280	5.280	5.070	5.130	193,738	-0.14(-2.66%)
Sep 30, 2024	5.160	5.350	5.160	5.270	247,635	+0.14(+2.83%)
Sep 27, 2024	5.250	5.280	5.110	5.125	205,650	-0.09(-1.82%)
Sep 26, 2024	5.000	5.240	5.000	5.220	481,187	+0.35(+7.19%)
Sep 25, 2024	4.940	4.970	4.865	4.870	96,236	-0.09(-1.81%)
Sep 24, 2024	4.900	4.960	4.886	4.960	128,614	+0.11(+2.27%)
Sep 23, 2024	4.750	4.850	4.750	4.850	128,904	+0.10(+2.11%)
Sep 20, 2024	4.760	4.820	4.720	4.750	132,608	-0.01(-0.21%)
Sep 19, 2024	4.730	4.790	4.690	4.760	111,863	+0.03(+0.63%)
Sep 18, 2024	4.720	4.819	4.710	4.730	95,366	-0.02(-0.42%)
Sep 17, 2024	4.750	4.775	4.710	4.750	152,023	-0.02(-0.42%)
Sep 16, 2024	4.540	4.820	4.540	4.770	586,707	+0.23(+5.18%)
Sep 13, 2024	4.570	4.590	4.450	4.535	361,742	+0.04(+0.78%)
Sep 12, 2024	4.450	4.510	4.410	4.500	155,789	+0.11(+2.51%)
Sep 11, 2024	4.370	4.400	4.300	4.390	101,799	+0.02(+0.46%)
Sep 10, 2024	4.410	4.410	4.360	4.370	75,553	-0.04(-0.79%)
Sep 09, 2024	4.400	4.440	4.360	4.405	111,912	-0.06(-1.45%)
Sep 06, 2024	4.500	4.539	4.400	4.470	108,828	-0.03(-0.67%)
Sep 05, 2024	4.470	4.550	4.470	4.500	92,786	+0.08(+1.81%)
Sep 04, 2024	4.450	4.470	4.412	4.420	62,825	-0.02(-0.45%)
Sep 03, 2024	4.540	4.560	4.435	4.440	107,584	-0.16(-3.48%)
Aug 30, 2024	4.560	4.630	4.550	4.600	87,972	+0.03(+0.66%)
Aug 29, 2024	4.540	4.630	4.530	4.570	79,266	+0.04(+0.88%)
Aug 28, 2024	4.520	4.620	4.490	4.530	107,250	+0.03(+0.67%)
Aug 27, 2024	4.540	4.550	4.475	4.500	93,398	-0.05(-1.10%)
Aug 26, 2024	4.580	4.607	4.530	4.550	70,624	-0.03(-0.66%)
Aug 23, 2024	4.540	4.620	4.520	4.580	60,756	+0.09(+2.00%)
Aug 22, 2024	4.630	4.650	4.472	4.490	127,502	-0.16(-3.44%)
Aug 21, 2024	4.600	4.695	4.550	4.650	183,989	+0.05(+1.09%)
Aug 20, 2024	4.640	4.645	4.590	4.600	57,852	-0.04(-0.86%)
Aug 19, 2024	4.640	4.660	4.590	4.640	83,282	-0.03(-0.64%)
Aug 16, 2024	4.620	4.730	4.620	4.670	107,332	+0.03(+0.65%)
Aug 15, 2024	4.660	4.700	4.620	4.640	136,449	-0.01(-0.22%)
Aug 14, 2024	4.660	4.690	4.620	4.650	95,599	+0.01(+0.22%)
Aug 13, 2024	4.520	4.670	4.520	4.640	150,790	+0.13(+2.88%)
Aug 12, 2024	4.640	4.645	4.500	4.510	197,790	-0.19(-4.04%)
Aug 09, 2024	4.750	4.755	4.640	4.700	171,436	+0.01(+0.21%)
Aug 08, 2024	4.610	4.700	4.560	4.690	160,117	+0.19(+4.22%)
Aug 07, 2024	4.440	4.530	4.385	4.500	533,192	+0.34(+8.17%)
Aug 06, 2024	4.070	4.180	4.070	4.160	289,688	+0.09(+2.21%)
Aug 05, 2024	4.160	4.160	4.040	4.070	363,480	-0.20(-4.68%)
Aug 02, 2024	4.300	4.370	4.200	4.270	380,256	-0.08(-1.84%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gilat Satellite Ntwk (NQ: GILT )

Historical Prices