Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Gilat Satellite Ntwk (NQ: GILT )

5.220 UNCHANGED
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 27, 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 (%)
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%)
Aug 01, 2024 4.510 4.590 4.350 4.350 228,285 -0.20(-4.40%)
Jul 31, 2024 4.500 4.620 4.485 4.550 230,367 +0.03(+0.66%)
Jul 30, 2024 4.560 4.570 4.451 4.520 289,677 -0.05(-1.09%)
Jul 29, 2024 4.590 4.640 4.520 4.570 183,922 -0.13(-2.77%)
Jul 26, 2024 4.730 4.740 4.652 4.700 136,448 +0.01(+0.21%)
Jul 25, 2024 4.640 4.740 4.620 4.690 209,864 +0.05(+1.08%)
Jul 24, 2024 4.740 4.760 4.610 4.640 244,731 -0.06(-1.28%)
Jul 23, 2024 4.540 4.705 4.540 4.700 305,589 +0.16(+3.52%)
Jul 22, 2024 4.540 4.580 4.535 4.540 102,335 +0.00(+0.00%)
Jul 19, 2024 4.630 4.630 4.530 4.540 122,678 -0.09(-1.94%)
Jul 18, 2024 4.650 4.749 4.555 4.630 245,588 -0.07(-1.49%)
Jul 17, 2024 4.690 4.740 4.660 4.700 166,712 -0.04(-0.84%)
Jul 16, 2024 4.660 4.740 4.635 4.740 296,026 +0.09(+1.94%)
Jul 15, 2024 4.670 4.690 4.610 4.650 169,509 +0.02(+0.43%)
Jul 12, 2024 4.530 4.668 4.520 4.630 209,863 +0.11(+2.43%)
Jul 11, 2024 4.520 4.610 4.520 4.520 287,877 +0.05(+1.12%)
Jul 10, 2024 4.470 4.530 4.445 4.470 237,223 +0.01(+0.22%)
Jul 09, 2024 4.560 4.610 4.455 4.460 268,628 -0.01(-0.22%)
Jul 08, 2024 4.500 4.600 4.470 4.470 183,140 -0.01(-0.22%)
Jul 05, 2024 4.460 4.540 4.431 4.480 324,663 +0.02(+0.45%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.