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 28, 2022 7.150 7.500 7.150 7.490 265,760 +0.28(+3.88%)
Jan 27, 2022 7.410 7.510 7.100 7.210 413,155 -0.07(-0.96%)
Jan 26, 2022 7.600 7.640 7.250 7.280 264,269 -0.27(-3.58%)
Jan 25, 2022 7.330 7.590 7.150 7.550 352,659 +0.13(+1.75%)
Jan 24, 2022 7.320 7.450 6.870 7.420 842,227 -0.15(-1.98%)
Jan 21, 2022 7.620 7.710 7.410 7.570 453,125 -0.24(-3.07%)
Jan 20, 2022 7.840 8.090 7.789 7.810 406,161 +0.03(+0.39%)
Jan 19, 2022 7.700 7.900 7.670 7.780 293,884 +0.06(+0.78%)
Jan 18, 2022 7.800 7.810 7.621 7.720 327,745 -0.14(-1.78%)
Jan 14, 2022 7.860 0 -0.20(-2.48%)
Jan 13, 2022 7.990 8.410 7.990 8.060 513,996 +0.15(+1.90%)
Jan 12, 2022 8.030 8.080 7.800 7.910 286,576 -0.03(-0.38%)
Jan 11, 2022 7.840 8.040 7.760 7.940 309,055 +0.07(+0.89%)
Jan 10, 2022 8.050 8.052 7.430 7.870 750,182 -0.23(-2.84%)
Jan 07, 2022 8.050 8.290 7.960 8.100 352,395 +0.01(+0.12%)
Jan 06, 2022 8.510 8.505 7.940 8.090 666,791 -0.13(-1.58%)
Jan 05, 2022 8.450 8.680 8.155 8.220 757,562 -0.09(-1.08%)
Jan 04, 2022 8.470 8.470 7.855 8.310 1,012,854 -0.25(-2.92%)
Jan 03, 2022 7.540 8.670 7.530 8.560 2,339,675 +1.49(+21.07%)
Dec 31, 2021 7.180 7.235 7.060 7.070 393,012 -0.11(-1.53%)
Dec 30, 2021 7.180 7.330 7.141 7.180 445,650 -0.03(-0.42%)
Dec 29, 2021 7.250 7.360 7.173 7.210 372,302 +0.04(+0.56%)
Dec 28, 2021 7.280 7.340 7.130 7.170 327,993 -0.13(-1.78%)
Dec 27, 2021 7.390 7.410 7.230 7.300 362,482 -0.13(-1.75%)
Dec 23, 2021 7.480 7.490 7.320 7.430 248,181 -0.07(-0.93%)
Dec 22, 2021 7.560 7.570 7.430 7.500 233,978 +0.00(+0.00%)
Dec 21, 2021 7.270 7.550 7.220 7.500 342,965 +0.25(+3.45%)
Dec 20, 2021 7.260 7.340 7.050 7.250 329,532 -0.22(-2.95%)
Dec 17, 2021 7.190 7.540 7.074 7.470 798,956 +0.20(+2.75%)
Dec 16, 2021 7.490 7.540 7.210 7.270 342,021 -0.13(-1.76%)
Dec 15, 2021 7.330 7.420 7.110 7.400 332,030 +0.08(+1.09%)
Dec 14, 2021 7.150 7.370 7.140 7.320 348,083 +0.10(+1.39%)
Dec 13, 2021 7.470 7.470 7.070 7.220 519,128 -0.32(-4.24%)
Dec 10, 2021 7.685 7.685 7.440 7.540 211,639 +0.02(+0.27%)
Dec 09, 2021 7.650 7.689 7.450 7.520 323,633 -0.19(-2.46%)
Dec 08, 2021 7.480 7.730 7.470 7.710 375,514 +0.24(+3.21%)
Dec 07, 2021 7.360 7.630 7.360 7.470 431,369 +0.26(+3.61%)
Dec 06, 2021 7.100 7.220 6.850 7.210 610,332 +0.12(+1.69%)
Dec 03, 2021 7.240 7.459 7.030 7.090 608,182 -0.07(-0.98%)
Dec 02, 2021 6.960 7.220 6.870 7.160 446,279 +0.18(+2.58%)
Dec 01, 2021 7.220 7.329 6.930 6.980 561,453 -0.10(-1.41%)
Nov 30, 2021 6.980 7.090 6.795 7.080 442,337 +0.10(+1.43%)
Nov 29, 2021 6.860 6.990 6.760 6.980 532,873 +0.23(+3.41%)
Nov 26, 2021 6.790 6.920 6.580 6.750 358,350 -0.31(-4.39%)
Nov 24, 2021 6.960 7.095 6.840 7.060 266,842 +0.08(+1.15%)
Nov 23, 2021 6.860 7.030 6.830 6.980 422,371 +0.12(+1.75%)
Nov 22, 2021 7.160 7.160 6.850 6.860 569,573 -0.32(-4.46%)
Nov 19, 2021 7.270 7.380 7.110 7.180 522,189 -0.14(-1.91%)
Nov 18, 2021 7.520 7.380 7.295 7.320 479,323 -0.18(-2.40%)
Nov 17, 2021 7.640 7.690 7.430 7.500 548,158 -0.18(-2.34%)
Nov 16, 2021 7.860 7.880 7.620 7.680 469,464 -0.15(-1.92%)
Nov 15, 2021 8.030 8.040 7.820 7.830 469,846 -0.15(-1.88%)
Nov 12, 2021 8.050 8.080 7.800 7.980 580,577 -0.10(-1.24%)
Nov 11, 2021 8.130 8.220 8.060 8.080 454,356 -0.01(-0.12%)
Nov 10, 2021 8.410 8.080 8.090 389,891 -0.34(-4.03%)
Nov 09, 2021 8.270 8.730 8.270 8.430 746,546 +0.20(+2.43%)
Nov 08, 2021 8.490 8.500 8.220 8.230 630,588 -0.22(-2.60%)
Nov 05, 2021 8.510 8.550 8.360 8.450 321,134 +0.00(+0.00%)
Nov 04, 2021 8.600 8.630 8.400 8.450 418,148 -0.11(-1.29%)
Nov 03, 2021 8.330 8.600 8.240 8.560 347,334 +0.24(+2.88%)
Nov 02, 2021 8.450 8.450 8.170 8.320 626,348 -0.17(-2.00%)
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.