Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.330 -0.020 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.500 9.580 9.400 9.520 29,701 +0.14(+1.49%)
Oct 30, 2018 9.380 9.380 9.331 9.380 5,198 +0.10(+1.08%)
Oct 29, 2018 9.340 9.500 9.250 9.280 28,469 -0.02(-0.22%)
Oct 26, 2018 9.250 9.330 9.130 9.300 8,600 +0.02(+0.22%)
Oct 25, 2018 9.130 9.340 9.089 9.280 16,874 +0.37(+4.15%)
Oct 24, 2018 9.130 9.130 8.910 8.910 4,437 -0.18(-1.98%)
Oct 23, 2018 9.080 9.090 9.066 9.090 10,862 +0.02(+0.22%)
Oct 22, 2018 8.880 9.070 8.880 9.070 31,445 +0.45(+5.22%)
Oct 19, 2018 8.590 8.670 8.580 8.620 4,200 -0.03(-0.35%)
Oct 18, 2018 8.590 8.700 8.580 8.650 6,772 +0.15(+1.76%)
Oct 17, 2018 8.360 8.500 8.310 8.500 8,281 +0.14(+1.67%)
Oct 16, 2018 8.182 8.360 8.182 8.360 16,662 +0.02(+0.24%)
Oct 15, 2018 8.230 8.420 8.229 8.340 2,417 +0.02(+0.24%)
Oct 12, 2018 8.400 8.400 8.170 8.320 17,100 +0.11(+1.28%)
Oct 11, 2018 8.280 8.400 8.120 8.215 19,093 -0.11(-1.26%)
Oct 10, 2018 8.620 8.620 8.320 8.320 24,644 -0.25(-2.92%)
Oct 09, 2018 8.590 8.670 8.510 8.570 18,092 -0.13(-1.49%)
Oct 08, 2018 8.630 8.700 8.541 8.700 4,965 -0.12(-1.36%)
Oct 05, 2018 8.790 8.820 8.690 8.820 13,800 +0.10(+1.15%)
Oct 04, 2018 8.780 8.870 8.700 8.720 18,713 -0.01(-0.11%)
Oct 03, 2018 8.820 8.900 8.715 8.730 25,413 +0.25(+2.95%)
Oct 02, 2018 8.650 8.670 8.480 8.480 16,319 -0.10(-1.17%)
Oct 01, 2018 8.650 8.830 8.560 8.580 2,254 +0.02(+0.23%)
Sep 28, 2018 8.750 8.780 8.560 8.560 16,400 -0.19(-2.17%)
Sep 27, 2018 8.880 8.880 8.750 8.750 7,525 -0.13(-1.51%)
Sep 26, 2018 9.020 9.020 8.850 8.885 4,860 -0.15(-1.61%)
Sep 25, 2018 8.990 9.100 8.990 9.030 3,351 +0.04(+0.44%)
Sep 24, 2018 8.900 9.014 8.900 8.990 7,575 -0.03(-0.33%)
Sep 21, 2018 9.010 9.040 9.000 9.020 6,900 -0.02(-0.22%)
Sep 20, 2018 9.120 9.120 9.020 9.040 8,936 -0.13(-1.42%)
Sep 19, 2018 9.140 9.180 9.076 9.170 1,637 +0.07(+0.77%)
Sep 18, 2018 9.140 9.170 9.100 9.100 3,011 +0.07(+0.78%)
Sep 17, 2018 9.310 9.310 9.030 9.030 12,432 -0.19(-2.06%)
Sep 14, 2018 9.270 9.320 9.220 9.220 8,800 -0.08(-0.86%)
Sep 13, 2018 9.260 9.340 9.260 9.300 8,517 +0.12(+1.31%)
Sep 12, 2018 9.220 9.260 9.100 9.180 12,986 -0.14(-1.50%)
Sep 11, 2018 9.340 9.340 9.299 9.319 8,915 -0.02(-0.22%)
Sep 10, 2018 9.340 9.340 9.316 9.340 21,232 +0.04(+0.48%)
Sep 07, 2018 9.340 9.340 9.286 9.295 11,300 -0.01(-0.05%)
Sep 06, 2018 9.300 9.340 9.210 9.300 27,629 +0.12(+1.31%)
Sep 05, 2018 9.000 9.190 9.000 9.180 156,364 +0.33(+3.73%)
Sep 04, 2018 8.960 9.080 8.830 8.850 37,596 -0.11(-1.23%)
Aug 31, 2018 8.960 8.960 8.960 0 -0.03(-0.33%)
Aug 30, 2018 9.000 9.000 8.890 8.990 12,117 +0.01(+0.11%)
Aug 29, 2018 8.900 8.980 8.875 8.980 13,188 +0.18(+2.05%)
Aug 28, 2018 8.810 8.910 8.760 8.800 13,980 -0.11(-1.23%)
Aug 27, 2018 8.730 8.910 8.730 8.910 4,961 +0.18(+2.06%)
Aug 24, 2018 8.760 8.850 8.700 8.730 14,800 +0.04(+0.46%)
Aug 23, 2018 8.790 8.880 8.690 8.690 5,092 -0.19(-2.14%)
Aug 22, 2018 8.920 8.920 8.800 8.880 4,145 -0.02(-0.22%)
Aug 21, 2018 8.800 8.930 8.795 8.900 27,250 +0.12(+1.37%)
Aug 20, 2018 8.760 8.851 8.730 8.780 15,504 -0.03(-0.34%)
Aug 17, 2018 8.730 8.820 8.730 8.810 1,000 +0.04(+0.46%)
Aug 16, 2018 8.730 8.800 8.710 8.770 4,280 -0.03(-0.34%)
Aug 15, 2018 8.760 8.975 8.760 8.800 353,762 +0.12(+1.38%)
Aug 14, 2018 8.650 8.704 8.650 8.680 4,118 +0.04(+0.46%)
Aug 13, 2018 8.630 8.650 8.604 8.640 3,660 +0.08(+0.93%)
Aug 10, 2018 8.750 8.750 8.560 8.560 9,100 -0.15(-1.72%)
Aug 09, 2018 8.880 8.880 8.710 8.710 6,600 -0.26(-2.90%)
Aug 08, 2018 8.930 8.980 8.920 8.970 3,144 -0.06(-0.66%)
Aug 07, 2018 8.960 9.045 8.800 9.030 18,220 -0.03(-0.33%)
Aug 06, 2018 9.040 9.150 9.020 9.060 11,383 +0.17(+1.91%)
Aug 03, 2018 9.010 9.010 8.890 8.890 7,000 -0.04(-0.45%)
Aug 02, 2018 8.710 8.940 8.710 8.930 12,573 +0.22(+2.53%)
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.