Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gilat Satellite Ntwk (NQ: GILT )

4.460 UNCHANGED

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2024	4.480	4.515	4.451	4.460	127,990	+0.00(+0.00%)
Jul 02, 2024	4.430	4.560	4.430	4.460	353,608	+0.06(+1.36%)
Jul 01, 2024	4.440	4.480	4.370	4.400	269,690	-0.07(-1.57%)
Jun 28, 2024	4.410	4.510	4.380	4.470	227,999	+0.03(+0.68%)
Jun 27, 2024	4.480	4.480	4.410	4.440	168,216	+0.09(+2.07%)
Jun 26, 2024	4.410	4.410	4.310	4.350	343,383	-0.16(-3.55%)
Jun 25, 2024	4.640	4.640	4.490	4.510	191,569	-0.17(-3.63%)
Jun 24, 2024	4.620	4.690	4.590	4.680	208,828	+0.08(+1.74%)
Jun 21, 2024	4.530	4.790	4.510	4.600	1,268,220	+0.04(+0.88%)
Jun 20, 2024	4.520	4.600	4.475	4.560	367,762	+0.02(+0.44%)
Jun 18, 2024	4.580	4.800	4.410	4.540	2,072,087	-0.25(-5.22%)
Jun 17, 2024	5.040	5.730	4.750	4.790	3,216,072	-0.45(-8.59%)
Jun 14, 2024	5.210	5.250	5.200	5.240	68,219	+0.00(+0.00%)
Jun 13, 2024	5.320	5.390	5.233	5.240	43,878	-0.08(-1.50%)
Jun 12, 2024	5.290	5.350	5.280	5.320	68,075	+0.05(+0.95%)
Jun 11, 2024	5.220	5.290	5.220	5.270	51,238	+0.02(+0.38%)
Jun 10, 2024	5.280	5.320	5.220	5.250	73,332	-0.06(-1.13%)
Jun 07, 2024	5.260	5.310	5.230	5.310	72,757	+0.01(+0.19%)
Jun 06, 2024	5.330	5.371	5.290	5.300	55,728	+0.00(+0.00%)
Jun 05, 2024	5.440	5.440	5.240	5.300	120,801	-0.20(-3.64%)
Jun 04, 2024	5.550	5.555	5.450	5.500	56,114	-0.10(-1.79%)
Jun 03, 2024	5.530	5.600	5.480	5.600	89,569	+0.08(+1.45%)
May 31, 2024	5.530	5.600	5.420	5.520	58,481	+0.01(+0.27%)
May 30, 2024	5.470	5.550	5.465	5.505	64,134	+0.09(+1.66%)
May 29, 2024	5.410	5.475	5.390	5.415	69,920	-0.03(-0.55%)
May 28, 2024	5.380	5.481	5.380	5.445	138,024	+0.16(+2.93%)
May 24, 2024	5.260	5.310	5.205	5.290	58,229	+0.05(+0.95%)
May 23, 2024	5.280	5.300	5.200	5.240	70,481	-0.05(-0.95%)
May 22, 2024	5.270	5.310	5.229	5.290	149,305	-0.02(-0.38%)
May 21, 2024	5.320	5.340	5.270	5.310	67,505	-0.05(-0.93%)
May 20, 2024	5.330	5.390	5.330	5.360	73,944	-0.01(-0.19%)
May 17, 2024	5.480	5.520	5.350	5.370	118,110	-0.11(-2.01%)
May 16, 2024	5.480	5.519	5.420	5.480	147,323	-0.06(-1.08%)
May 15, 2024	5.540	5.585	5.450	5.540	116,837	-0.02(-0.36%)
May 14, 2024	5.530	5.600	5.515	5.560	68,487	+0.01(+0.18%)
May 13, 2024	5.560	5.620	5.500	5.550	94,038	-0.03(-0.54%)
May 10, 2024	5.540	5.600	5.520	5.580	166,597	+0.01(+0.18%)
May 09, 2024	5.540	5.600	5.480	5.570	113,302	-0.01(-0.18%)
May 08, 2024	5.570	5.610	5.445	5.580	180,664	-0.01(-0.18%)
May 07, 2024	5.580	5.640	5.430	5.590	175,251	+0.07(+1.27%)
May 06, 2024	5.500	5.600	5.450	5.520	157,129	+0.05(+0.91%)
May 03, 2024	5.500	5.510	5.380	5.470	180,317	+0.10(+1.86%)
May 02, 2024	5.210	5.410	5.120	5.370	249,064	+0.35(+6.97%)

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 San Rafael

Find A Business

or Browse Listings

Gilat Satellite Ntwk (NQ: GILT )

Historical Prices