Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Gilat Satellite Ntwk (NQ: GILT )

5.505 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 31, 2017 4.009 4.033 3.984 4.009 4,729 +0.00(+0.00%)
May 30, 2017 3.959 4.033 3.959 4.009 1,712 -0.03(-0.69%)
May 26, 2017 3.991 4.037 3.959 4.037 5,346 +0.11(+2.80%)
May 25, 2017 3.992 4.009 3.886 3.927 43,074 -0.12(-3.04%)
May 24, 2017 3.943 4.156 3.943 4.050 7,493 +0.12(+3.13%)
May 23, 2017 4.000 4.033 3.918 3.927 18,864 -0.07(-1.64%)
May 22, 2017 4.009 4.062 3.984 3.992 17,085 -0.05(-1.22%)
May 19, 2017 4.058 4.058 4.033 4.041 10,566 +0.02(+0.41%)
May 18, 2017 4.091 4.091 4.017 4.025 7,307 -0.11(-2.77%)
May 17, 2017 4.213 4.246 4.115 4.140 14,325 -0.12(-2.88%)
May 16, 2017 4.435 4.435 4.213 4.263 77,207 +0.14(+3.38%)
May 15, 2017 4.181 4.181 4.115 4.123 25,395 -0.03(-0.79%)
May 12, 2017 4.181 4.181 4.140 4.156 4,118 +0.01(+0.20%)
May 11, 2017 4.074 4.197 4.074 4.148 29,532 +0.10(+2.43%)
May 10, 2017 3.976 4.091 3.976 4.050 4,208 +0.11(+2.92%)
May 09, 2017 3.951 3.951 3.901 3.935 9,304 -0.03(-0.83%)
May 08, 2017 3.951 3.993 3.916 3.968 19,076 -0.11(-2.62%)
May 05, 2017 4.025 4.091 4.025 4.074 2,477 +0.06(+1.43%)
May 04, 2017 4.074 4.074 4.000 4.017 19,231 -0.10(-2.39%)
May 03, 2017 4.140 4.148 4.115 4.115 2,326 -0.07(-1.57%)
May 02, 2017 4.203 4.222 4.171 4.181 2,695 +0.02(+0.39%)
May 01, 2017 4.172 4.238 4.153 4.164 7,945 +0.01(+0.20%)
Apr 28, 2017 4.160 4.197 4.156 4.156 780 -0.02(-0.39%)
Apr 27, 2017 4.213 4.213 4.138 4.172 8,072 -0.04(-0.97%)
Apr 26, 2017 4.213 4.286 4.181 4.213 9,411 -0.03(-0.77%)
Apr 25, 2017 4.238 4.246 4.181 4.246 7,881 -0.03(-0.77%)
Apr 24, 2017 4.263 4.279 4.213 4.279 20,605 +0.03(+0.77%)
Apr 21, 2017 4.279 4.287 4.238 4.246 1,644 -0.02(-0.38%)
Apr 20, 2017 4.312 4.324 4.246 4.263 23,096 -0.02(-0.38%)
Apr 19, 2017 4.295 4.320 4.235 4.279 2,292 +0.07(+1.56%)
Apr 18, 2017 4.197 4.230 4.164 4.213 3,404 -0.04(-0.96%)
Apr 17, 2017 4.222 4.254 4.222 4.254 4,778 +0.01(+0.19%)
Apr 13, 2017 4.378 4.378 4.246 4.246 5,007 -0.13(-2.87%)
Apr 12, 2017 4.386 4.386 4.353 4.372 1,573 -0.02(-0.51%)
Apr 11, 2017 4.402 4.402 4.353 4.394 3,103 -0.01(-0.19%)
Apr 10, 2017 4.470 4.470 4.364 4.402 3,818 -0.05(-1.10%)
Apr 07, 2017 4.451 4.484 4.418 4.451 7,563 +0.02(+0.37%)
Apr 06, 2017 4.361 4.484 4.353 4.435 45,971 +0.25(+6.08%)
Apr 05, 2017 4.041 4.263 4.041 4.181 25,701 +0.23(+5.81%)
Apr 04, 2017 4.009 4.041 3.950 3.951 19,196 -0.11(-2.64%)
Apr 03, 2017 4.058 4.091 4.050 4.058 27,565 -0.09(-2.16%)
Mar 31, 2017 4.144 4.212 4.144 4.148 28,705 -0.04(-0.98%)
Mar 30, 2017 4.140 4.189 4.091 4.189 28,729 -0.01(-0.20%)
Mar 29, 2017 4.222 4.245 4.197 4.197 10,910 -0.06(-1.35%)
Mar 28, 2017 4.238 4.312 4.238 4.255 27,287 -0.07(-1.52%)
Mar 27, 2017 4.205 4.386 4.181 4.320 34,020 +0.03(+0.76%)
Mar 24, 2017 4.304 4.304 4.279 4.287 1,457 -0.02(-0.38%)
Mar 23, 2017 4.230 4.312 4.209 4.304 19,806 +0.03(+0.77%)
Mar 22, 2017 4.222 4.295 4.189 4.271 51,001 -0.02(-0.57%)
Mar 21, 2017 4.312 4.312 4.263 4.295 19,953 -0.01(-0.19%)
Mar 20, 2017 4.254 4.320 4.238 4.304 46,721 +0.00(+0.00%)
Mar 17, 2017 4.323 4.328 4.304 4.304 1,224 -0.01(-0.19%)
Mar 16, 2017 4.353 4.377 4.312 4.312 15,146 -0.05(-1.13%)
Mar 15, 2017 4.312 4.361 4.279 4.361 13,633 +0.05(+1.14%)
Mar 14, 2017 4.304 4.352 4.287 4.312 12,385 +0.02(+0.58%)
Mar 13, 2017 4.238 4.287 4.181 4.287 31,788 +0.11(+2.75%)
Mar 10, 2017 4.164 4.213 4.156 4.172 1,222 -0.03(-0.78%)
Mar 09, 2017 4.205 4.205 4.123 4.205 1,964 +0.05(+1.18%)
Mar 08, 2017 4.238 4.238 4.115 4.156 14,394 -0.04(-0.88%)
Mar 07, 2017 4.197 4.263 4.164 4.193 32,417 -0.01(-0.29%)
Mar 06, 2017 4.336 4.336 4.099 4.205 49,391 -0.10(-2.29%)
Mar 03, 2017 4.328 4.500 4.271 4.304 15,598 +0.00(+0.00%)
Mar 02, 2017 4.304 4.336 4.279 4.304 25,037 +0.02(+0.57%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.