Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gilat Satellite Ntwk (NQ: GILT )

5.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 29, 2017 4.918 4.943 4.902 4.927 1,901 +0.02(+0.33%)
Sep 28, 2017 4.829 4.918 4.828 4.910 10,265 +0.07(+1.35%)
Sep 27, 2017 4.877 4.910 4.787 4.845 12,408 -0.07(-1.34%)
Sep 26, 2017 4.918 4.968 4.886 4.910 16,283 -0.05(-0.99%)
Sep 25, 2017 5.000 5.033 4.943 4.959 20,647 +0.04(+0.83%)
Sep 22, 2017 4.914 4.943 4.890 4.918 12,993 +0.01(+0.17%)
Sep 21, 2017 4.918 4.951 4.902 4.910 8,945 +0.02(+0.34%)
Sep 20, 2017 4.836 4.959 4.836 4.894 9,487 -0.02(-0.33%)
Sep 19, 2017 4.968 4.976 4.902 4.910 18,033 -0.11(-2.12%)
Sep 18, 2017 5.082 5.082 5.000 5.017 24,343 -0.02(-0.49%)
Sep 15, 2017 4.984 5.066 4.955 5.041 40,110 +0.04(+0.82%)
Sep 14, 2017 5.000 5.000 4.992 5.000 36,910 +0.04(+0.90%)
Sep 13, 2017 5.000 5.000 4.902 4.956 11,759 -0.04(-0.73%)
Sep 12, 2017 4.910 4.992 4.877 4.992 49,777 +0.18(+3.75%)
Sep 11, 2017 4.918 4.976 4.771 4.812 114,488 +0.14(+2.98%)
Sep 08, 2017 4.632 4.689 4.632 4.673 24,618 +0.00(+0.00%)
Sep 07, 2017 4.632 4.673 4.558 4.673 50,463 +0.14(+3.07%)
Sep 06, 2017 4.509 4.582 4.509 4.533 4,591 -0.02(-0.36%)
Sep 05, 2017 4.574 4.597 4.525 4.550 9,998 +0.05(+1.09%)
Sep 01, 2017 4.591 4.623 4.500 4.500 12,660 -0.05(-1.08%)
Aug 31, 2017 4.543 4.574 4.500 4.550 4,650 +0.03(+0.73%)
Aug 30, 2017 4.541 4.541 4.451 4.517 4,295 +0.00(+0.00%)
Aug 29, 2017 4.484 4.558 4.484 4.517 22,532 +0.01(+0.18%)
Aug 28, 2017 4.500 4.550 4.484 4.509 5,872 +0.01(+0.18%)
Aug 25, 2017 4.459 4.500 4.459 4.500 8,054 +0.03(+0.73%)
Aug 24, 2017 4.468 4.484 4.451 4.468 5,982 -0.01(-0.18%)
Aug 23, 2017 4.451 4.500 4.435 4.476 12,502 +0.02(+0.37%)
Aug 22, 2017 4.394 4.500 4.394 4.459 5,344 +0.06(+1.30%)
Aug 21, 2017 4.409 4.447 4.386 4.402 31,012 -0.02(-0.56%)
Aug 18, 2017 4.427 4.427 4.411 4.427 8,563 -0.01(-0.18%)
Aug 17, 2017 4.427 4.500 4.418 4.435 7,934 -0.05(-1.10%)
Aug 16, 2017 4.517 4.517 4.476 4.484 8,922 -0.07(-1.62%)
Aug 15, 2017 4.517 4.623 4.517 4.558 8,688 -0.07(-1.42%)
Aug 14, 2017 4.541 4.648 4.541 4.623 7,681 +0.05(+1.08%)
Aug 11, 2017 4.468 4.623 4.459 4.574 14,632 +0.00(+0.00%)
Aug 10, 2017 4.632 4.681 4.558 4.574 22,480 -0.07(-1.41%)
Aug 09, 2017 4.599 4.648 4.591 4.640 26,052 +0.13(+2.91%)
Aug 08, 2017 4.509 4.591 4.492 4.509 51,999 +0.12(+2.80%)
Aug 07, 2017 4.427 4.443 4.386 4.386 3,950 -0.01(-0.19%)
Aug 04, 2017 4.509 4.509 4.394 4.394 21,277 -0.11(-2.37%)
Aug 03, 2017 4.468 4.509 4.431 4.500 18,077 +0.07(+1.48%)
Aug 02, 2017 4.484 4.484 4.412 4.435 5,124 -0.06(-1.28%)
Aug 01, 2017 4.500 4.500 4.410 4.492 8,040 +0.02(+0.55%)
Jul 31, 2017 4.476 4.500 4.427 4.468 19,284 -0.01(-0.18%)
Jul 28, 2017 4.353 4.492 4.353 4.476 4,683 +0.03(+0.74%)
Jul 27, 2017 4.517 4.525 4.402 4.443 13,662 -0.01(-0.18%)
Jul 26, 2017 4.517 4.533 4.468 4.451 16,619 -0.05(-1.09%)
Jul 25, 2017 4.468 4.541 4.468 4.500 21,711 +0.03(+0.73%)
Jul 24, 2017 4.418 4.468 4.361 4.468 83,600 -0.03(-0.73%)
Jul 21, 2017 4.509 4.541 4.435 4.500 3,143 -0.01(-0.18%)
Jul 20, 2017 4.525 4.591 4.509 4.509 9,389 -0.04(-0.90%)
Jul 19, 2017 4.500 4.550 4.500 4.550 18,299 +0.03(+0.73%)
Jul 18, 2017 4.541 4.541 4.468 4.517 45,680 -0.06(-1.25%)
Jul 17, 2017 4.533 4.591 4.435 4.574 77,972 +0.04(+0.90%)
Jul 14, 2017 4.394 4.550 4.394 4.533 19,262 +0.07(+1.65%)
Jul 13, 2017 4.599 4.615 4.459 4.459 21,578 -0.13(-2.86%)
Jul 12, 2017 4.648 4.664 4.558 4.591 31,390 -0.01(-0.18%)
Jul 11, 2017 4.525 4.634 4.492 4.599 25,065 -0.02(-0.53%)
Jul 10, 2017 4.533 4.632 4.494 4.623 450,842 +0.20(+4.45%)
Jul 07, 2017 4.418 4.427 4.369 4.427 9,577 +0.03(+0.74%)
Jul 06, 2017 4.336 4.418 4.312 4.394 11,103 -0.02(-0.37%)
Jul 05, 2017 4.361 4.418 4.328 4.410 24,910 +0.13(+3.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.