ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gilat Satellite Ntwk (NQ: GILT )

4.600 +0.030 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.