GILT

Historical Stock Prices

$4.73
*  
0.05
1.07%
Get GILT Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading GILT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 4.68 4.75 4.6101 4.73 5,843
01/29/2015 4.64 4.68 4.62 4.68 465
01/28/2015 4.59 4.59 4.59 4.59 00
01/27/2015 4.62 4.68 4.5499 4.59 37,357
01/26/2015 4.56 4.56 4.5 4.52 2,305
01/23/2015 4.52 4.56 4.45 4.51 5,240
01/22/2015 4.48 4.6499 4.4428 4.52 31,741
01/21/2015 4.457 4.58 4.42 4.57 62,650
01/20/2015 4.53 4.55 4.46 4.49 10,601
01/16/2015 4.53 4.67 4.5 4.6 5,640
01/15/2015 4.6 4.61 4.55 4.55 7,009
01/14/2015 4.66 4.74 4.6 4.6 8,215
01/13/2015 4.704 4.72 4.68 4.68 12,440
01/12/2015 4.59 4.69 4.5401 4.68 8,912
01/09/2015 4.56 4.67 4.55 4.58 3,943
01/08/2015 4.5705 4.67 4.5601 4.65 16,362
01/07/2015 4.57 4.59 4.51 4.54 15,254
01/06/2015 4.64 4.64 4.58 4.59 6,286
01/05/2015 4.7 4.73 4.66 4.72 6,969
01/02/2015 4.67 4.79 4.64 4.75 1,662
12/31/2014 4.74 4.86 4.66 4.66 23,747
12/30/2014 4.69 4.76 4.69 4.75 18,716
12/29/2014 4.67 4.77 4.65 4.76 23,429
12/26/2014 4.87 4.9 4.76 4.76 8,293
12/24/2014 4.76 4.89 4.76 4.8 14,976
12/23/2014 4.75 4.84 4.75 4.82 22,188
12/22/2014 4.7 4.83 4.7 4.78 25,544
12/19/2014 4.74 4.8 4.74 4.75 1,204
12/18/2014 4.75 4.81 4.67 4.76 26,022
12/17/2014 4.78 4.88 4.72 4.86 23,599
12/16/2014 4.98 5 4.955 4.955 1,788
12/15/2014 5.06 5.11 5.0101 5.02 11,411
12/12/2014 5.18 5.18 4.95 5.03 10,282
12/11/2014 4.97 5.06 4.97 4.98 13,968
12/10/2014 4.96 4.99 4.89 4.9 10,089
12/09/2014 4.91 5.06 4.88 5.04 18,879
12/08/2014 4.95 5 4.93 4.96 86,049
12/05/2014 4.87 4.93 4.86 4.86 10,034
12/04/2014 4.9 4.94 4.84 4.9108 15,383
12/03/2014 4.751 4.88 4.751 4.86 4,220
12/02/2014 4.79 4.807 4.76 4.79 14,519
12/01/2014 4.85 4.85 4.77 4.81 24,940
11/28/2014 4.91 4.91 4.83 4.85 5,510
11/26/2014 4.83 4.9 4.8 4.9 46,247
11/25/2014 4.9 4.9 4.8 4.85 22,880
11/24/2014 4.92 4.97 4.88 4.9501 32,467
11/21/2014 5 5.0299 4.871 4.94 8,983
11/20/2014 4.95 4.97 4.92 4.95 21,902
11/19/2014 5.15 5.15 5 5.04 31,561
11/18/2014 5 5.14 4.96 5.13 65,448
11/17/2014 4.95 5.04 4.93 5.03 21,127
11/14/2014 4.93 4.98 4.861 4.9101 4,621
11/13/2014 4.89 4.97 4.89 4.97 18,153
11/12/2014 4.86 4.94 4.82 4.87 14,873
11/11/2014 4.86 4.97 4.84 4.96 15,984
11/10/2014 4.99 4.99 4.9499 4.99 20,930
11/07/2014 5 5 4.95 4.9701 3,242
11/06/2014 4.9 5 4.9 4.99 29,281
11/05/2014 4.93 4.98 4.88 4.88 24,446
11/04/2014 4.97 5.03 4.96 4.99 13,969
11/03/2014 4.95 5.04 4.95 5.02 29,084
10/31/2014 4.97 5.04 4.95 4.96 6,018
10/30/2014 5 5.05 4.8 4.94 31,657
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?