Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.738 6.837 6.723 6.771 24,768 +0.05(+0.73%)
Jan 30, 2018 6.673 6.738 6.673 6.722 12,069 -0.02(-0.35%)
Jan 29, 2018 6.697 6.755 6.681 6.746 11,476 +0.03(+0.48%)
Jan 26, 2018 6.669 6.781 6.640 6.714 16,686 +0.04(+0.61%)
Jan 25, 2018 6.681 6.714 6.558 6.673 15,541 -0.04(-0.61%)
Jan 24, 2018 6.804 6.804 6.648 6.714 10,020 -0.01(-0.12%)
Jan 23, 2018 6.640 6.820 6.640 6.722 24,044 +0.23(+3.54%)
Jan 22, 2018 6.550 6.550 6.451 6.492 31,924 -0.11(-1.68%)
Jan 19, 2018 6.558 6.607 6.492 6.603 27,836 +0.03(+0.44%)
Jan 18, 2018 6.574 6.615 6.533 6.574 28,136 -0.16(-2.31%)
Jan 17, 2018 6.738 6.746 6.689 6.730 17,362 +0.01(+0.12%)
Jan 16, 2018 6.886 6.886 6.722 6.722 11,682 -0.05(-0.73%)
Jan 12, 2018 6.771 6.771 6.771 0 -0.05(-0.72%)
Jan 11, 2018 6.779 6.837 6.705 6.820 14,254 +0.12(+1.84%)
Jan 10, 2018 6.697 6.697 16,993 -0.13(-1.92%)
Jan 09, 2018 6.837 6.837 6.812 6.828 2,998 +0.07(+0.97%)
Jan 08, 2018 6.722 6.878 6.710 6.763 58,711 +0.06(+0.86%)
Jan 05, 2018 6.705 6.722 6.666 6.705 8,984 +0.02(+0.37%)
Jan 04, 2018 6.697 6.722 6.663 6.681 12,763 +0.02(+0.25%)
Jan 03, 2018 6.673 6.722 6.656 6.665 16,972 -0.03(-0.40%)
Jan 02, 2018 6.574 6.722 6.341 6.692 53,028 +0.35(+5.53%)
Dec 29, 2017 6.341 6.341 6.341 0 -0.09(-1.46%)
Dec 28, 2017 6.304 6.435 6.304 6.435 23,203 +0.06(+0.90%)
Dec 27, 2017 6.386 6.427 6.320 6.378 17,102 -0.05(-0.77%)
Dec 26, 2017 6.287 6.451 6.287 6.427 23,734 +0.20(+3.29%)
Dec 22, 2017 6.148 6.222 6.140 6.222 6,110 +0.06(+0.93%)
Dec 21, 2017 6.205 6.246 6.141 6.164 17,690 -0.03(-0.53%)
Dec 20, 2017 6.091 6.205 6.082 6.197 24,055 +0.07(+1.14%)
Dec 19, 2017 6.091 6.132 6.050 6.128 14,073 +0.10(+1.70%)
Dec 18, 2017 5.951 6.025 5.935 6.025 17,939 +0.09(+1.52%)
Dec 15, 2017 5.960 5.984 5.886 5.935 7,226 +0.00(+0.00%)
Dec 14, 2017 5.927 6.001 5.878 5.935 11,710 +0.06(+0.98%)
Dec 13, 2017 5.845 5.886 5.820 5.878 13,965 +0.02(+0.28%)
Dec 12, 2017 5.812 5.951 5.783 5.861 24,579 +0.02(+0.28%)
Dec 11, 2017 5.697 5.927 5.648 5.845 100,920 -0.34(-5.56%)
Dec 08, 2017 6.148 6.197 6.132 6.189 25,149 +0.10(+1.61%)
Dec 07, 2017 6.189 6.214 6.091 6.091 32,960 -0.08(-1.33%)
Dec 06, 2017 6.279 6.279 6.165 6.173 27,570 -0.04(-0.66%)
Dec 05, 2017 6.312 6.312 6.214 6.214 26,282 -0.09(-1.43%)
Dec 04, 2017 6.312 6.451 6.312 6.304 110,620 +0.03(+0.52%)
Dec 01, 2017 6.222 6.296 6.222 6.271 14,833 +0.05(+0.79%)
Nov 30, 2017 6.279 6.287 6.222 6.222 6,864 +0.02(+0.26%)
Nov 29, 2017 6.230 6.279 6.205 6.205 17,310 -0.07(-1.05%)
Nov 28, 2017 6.263 6.287 6.239 6.271 23,851 +0.04(+0.66%)
Nov 27, 2017 6.214 6.263 6.205 6.230 13,323 +0.01(+0.13%)
Nov 24, 2017 6.148 6.222 6.058 6.222 12,541 +0.07(+1.20%)
Nov 22, 2017 6.017 6.144 6.017 6.148 38,094 +0.27(+4.60%)
Nov 21, 2017 5.919 5.919 5.820 5.878 32,186 +0.04(+0.70%)
Nov 20, 2017 5.992 5.992 5.837 5.837 34,364 -0.16(-2.60%)
Nov 17, 2017 5.968 5.992 5.894 5.992 6,582 +0.12(+2.09%)
Nov 16, 2017 6.074 6.074 5.839 5.869 77,662 -0.23(-3.75%)
Nov 15, 2017 6.123 6.123 6.050 6.098 10,183 -0.04(-0.68%)
Nov 14, 2017 6.156 6.181 6.115 6.140 32,748 -0.03(-0.55%)
Nov 13, 2017 6.238 6.337 6.165 6.174 69,348 -0.18(-2.82%)
Nov 10, 2017 6.156 6.476 6.156 6.353 59,906 +0.13(+2.11%)
Nov 09, 2017 6.156 6.229 6.156 6.222 29,475 +0.00(+0.00%)
Nov 08, 2017 6.214 6.238 6.187 6.222 8,325 +0.01(+0.13%)
Nov 07, 2017 6.238 6.238 6.205 6.214 12,533 +0.02(+0.26%)
Nov 06, 2017 6.181 6.197 6.107 6.197 21,182 +0.07(+1.20%)
Nov 03, 2017 6.066 6.123 6.017 6.123 38,929 +0.11(+1.77%)
Nov 02, 2017 6.042 6.148 5.976 6.017 82,912 +0.03(+0.55%)
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.