Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.630 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.70 12.35 11.14 11.42 1,966,500 -0.26(-2.23%)
Jan 28, 2021 12.32 12.56 11.02 11.68 3,241,864 -0.77(-6.18%)
Jan 27, 2021 11.86 13.26 11.72 12.45 3,856,556 -0.21(-1.66%)
Jan 26, 2021 12.28 13.22 11.14 12.66 5,702,497 +0.56(+4.63%)
Jan 25, 2021 10.87 13.99 10.71 12.10 10,715,257 +2.00(+19.80%)
Jan 22, 2021 9.060 10.34 9.000 10.10 2,381,400 +0.95(+10.38%)
Jan 21, 2021 9.300 9.370 8.520 9.150 2,264,864 -0.23(-2.45%)
Jan 20, 2021 9.000 9.640 8.900 9.380 2,778,742 +0.16(+1.74%)
Jan 19, 2021 8.390 9.750 8.300 9.220 8,307,513 +1.90(+25.96%)
Jan 15, 2021 7.620 7.720 7.150 7.320 870,800 -0.18(-2.40%)
Jan 14, 2021 7.090 7.590 6.980 7.500 1,534,360 +0.69(+10.13%)
Jan 13, 2021 6.930 6.950 6.680 6.810 337,489 -0.04(-0.58%)
Jan 12, 2021 6.800 6.950 6.790 6.850 499,598 +0.04(+0.59%)
Jan 11, 2021 7.010 7.010 6.750 6.810 625,873 -0.18(-2.58%)
Jan 08, 2021 7.190 7.230 6.880 6.990 681,600 -0.05(-0.71%)
Jan 07, 2021 6.700 7.077 6.554 7.040 1,025,227 +0.43(+6.53%)
Jan 06, 2021 6.425 6.609 6.425 6.609 719,638 +0.27(+4.20%)
Jan 05, 2021 6.627 6.636 6.269 6.342 1,151,518 -0.26(-3.89%)
Jan 04, 2021 6.287 6.645 6.223 6.599 1,247,229 +0.61(+10.28%)
Dec 31, 2020 5.984 5.984 5.984 671,871 +0.08(+1.40%)
Dec 30, 2020 5.957 5.975 5.870 5.902 671,871 +0.19(+3.38%)
Dec 29, 2020 5.902 5.904 5.654 5.709 339,136 -0.18(-3.12%)
Dec 28, 2020 5.672 5.929 5.663 5.893 527,632 +0.35(+6.29%)
Dec 24, 2020 5.636 5.645 5.507 5.544 117,882 -0.08(-1.47%)
Dec 23, 2020 5.654 5.746 5.526 5.626 336,877 +0.06(+1.16%)
Dec 22, 2020 5.645 5.691 5.461 5.562 305,586 -0.05(-0.82%)
Dec 21, 2020 5.645 5.682 5.324 5.608 588,013 -0.05(-0.81%)
Dec 18, 2020 5.663 5.737 5.544 5.654 600,744 +0.06(+0.98%)
Dec 17, 2020 5.700 5.801 5.507 5.599 505,187 -0.03(-0.49%)
Dec 16, 2020 5.865 5.920 5.599 5.626 417,107 -0.23(-3.92%)
Dec 15, 2020 5.920 5.925 5.792 5.856 313,110 -0.02(-0.31%)
Dec 14, 2020 5.994 6.003 5.874 5.874 325,149 +0.13(+2.24%)
Dec 11, 2020 5.810 5.966 5.700 5.746 573,724 -0.10(-1.73%)
Dec 10, 2020 5.847 5.874 5.590 5.847 487,638 -0.02(-0.31%)
Dec 09, 2020 5.984 6.012 5.746 5.865 389,665 -0.11(-1.84%)
Dec 08, 2020 5.939 5.975 5.828 5.975 678,905 +0.17(+2.84%)
Dec 07, 2020 5.865 5.874 5.792 5.810 352,362 +0.00(+0.00%)
Dec 04, 2020 5.737 5.847 5.700 5.810 280,870 +0.12(+2.10%)
Dec 03, 2020 5.571 5.718 5.535 5.691 343,974 +0.18(+3.33%)
Dec 02, 2020 5.544 5.599 5.443 5.507 220,715 -0.13(-2.28%)
Dec 01, 2020 5.581 5.636 5.397 5.636 261,965 +0.07(+1.32%)
Nov 30, 2020 5.645 5.645 5.470 5.562 243,677 -0.08(-1.46%)
Nov 27, 2020 5.507 5.645 5.489 5.645 198,940 +0.20(+3.71%)
Nov 25, 2020 5.461 5.498 5.333 5.443 178,676 +0.03(+0.51%)
Nov 24, 2020 5.480 5.526 5.397 5.415 516,578 +0.15(+2.79%)
Nov 23, 2020 5.213 5.333 5.177 5.269 286,819 +0.24(+4.74%)
Nov 20, 2020 4.956 5.079 4.911 5.030 163,096 +0.07(+1.48%)
Nov 19, 2020 5.012 5.094 4.938 4.956 141,756 -0.05(-0.92%)
Nov 18, 2020 4.929 5.007 4.874 5.002 280,569 +0.06(+1.30%)
Nov 17, 2020 4.984 4.993 4.892 4.938 216,685 -0.06(-1.10%)
Nov 16, 2020 5.030 5.057 4.920 4.993 304,497 +0.07(+1.49%)
Nov 13, 2020 4.938 5.002 4.874 4.920 173,773 +0.02(+0.37%)
Nov 12, 2020 4.956 5.067 4.874 4.901 160,747 -0.06(-1.11%)
Nov 11, 2020 5.076 5.085 4.874 4.956 279,376 -0.09(-1.82%)
Nov 10, 2020 4.984 5.314 4.897 5.048 1,017,320 -0.16(-3.00%)
Nov 09, 2020 5.403 5.437 5.204 5.204 628,693 -0.04(-0.82%)
Nov 06, 2020 5.101 5.256 5.075 5.247 873,631 +0.15(+2.88%)
Nov 05, 2020 5.187 5.308 5.083 5.101 673,749 -0.08(-1.50%)
Nov 04, 2020 5.144 5.222 5.109 5.178 1,181,509 +0.07(+1.35%)
Nov 03, 2020 5.152 5.152 5.040 5.109 385,642 -0.06(-1.17%)
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.