Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gilat Satellite Ntwk (NQ: GILT )

4.545 -0.085 (-1.84%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.450 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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.