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 )

4.160 +0.090 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
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%)
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%)
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.