Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.285 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 5.230 5.239 5.075 5.170 603,468 +0.00(+0.00%)
Oct 30, 2020 5.204 5.204 5.032 5.170 839,682 +0.05(+1.01%)
Oct 29, 2020 4.937 5.161 4.919 5.118 546,747 +0.18(+3.67%)
Oct 28, 2020 4.937 4.954 4.764 4.937 434,653 +0.08(+1.60%)
Oct 27, 2020 4.945 4.954 4.842 4.859 370,188 -0.06(-1.23%)
Oct 26, 2020 4.807 4.919 4.721 4.919 542,155 +0.10(+2.15%)
Oct 23, 2020 4.773 4.833 4.712 4.816 566,701 +0.06(+1.27%)
Oct 22, 2020 4.799 4.799 4.730 4.755 357,617 +0.07(+1.47%)
Oct 21, 2020 4.712 4.738 4.626 4.686 432,858 +0.01(+0.18%)
Oct 20, 2020 4.755 4.764 4.609 4.678 410,930 -0.06(-1.27%)
Oct 19, 2020 4.790 4.790 4.695 4.738 1,379,137 +0.15(+3.20%)
Oct 16, 2020 4.574 4.643 4.531 4.591 661,364 +0.02(+0.38%)
Oct 15, 2020 4.522 4.583 4.393 4.574 1,058,134 +0.26(+6.00%)
Oct 14, 2020 4.333 4.376 4.220 4.315 590,136 +0.01(+0.20%)
Oct 13, 2020 4.462 4.462 4.289 4.307 325,190 -0.14(-3.11%)
Oct 12, 2020 4.522 4.522 4.384 4.445 572,257 -0.08(-1.72%)
Oct 09, 2020 4.557 4.566 4.419 4.522 516,415 -0.01(-0.19%)
Oct 08, 2020 4.730 4.738 4.453 4.531 976,114 -0.22(-4.55%)
Oct 07, 2020 4.712 4.755 4.669 4.747 929,578 +0.08(+1.66%)
Oct 06, 2020 4.661 4.738 4.497 4.669 2,557,599 +0.09(+1.88%)
Oct 05, 2020 4.583 4.591 4.143 4.583 5,229,215 +0.09(+1.92%)
Oct 02, 2020 4.471 4.540 4.419 4.497 213,425 -0.05(-1.14%)
Oct 01, 2020 4.704 4.730 4.419 4.548 568,549 -0.16(-3.30%)
Sep 30, 2020 4.885 4.894 4.617 4.704 342,252 -0.18(-3.71%)
Sep 29, 2020 4.859 4.911 4.842 4.885 85,501 +0.03(+0.71%)
Sep 28, 2020 4.859 4.885 4.850 4.850 93,684 -0.01(-0.18%)
Sep 25, 2020 4.850 4.902 4.833 4.859 66,507 +0.00(+0.00%)
Sep 24, 2020 4.799 4.902 4.799 4.859 219,224 -0.02(-0.35%)
Sep 23, 2020 4.833 4.980 4.790 4.876 257,655 +0.02(+0.36%)
Sep 22, 2020 4.850 4.919 4.730 4.859 168,135 +0.07(+1.44%)
Sep 21, 2020 4.790 4.799 4.656 4.790 185,021 +0.00(+0.00%)
Sep 18, 2020 4.790 4.850 4.747 4.790 131,044 +0.01(+0.18%)
Sep 17, 2020 4.678 4.842 4.626 4.781 198,057 +0.05(+1.09%)
Sep 16, 2020 4.764 4.781 4.704 4.730 103,257 -0.04(-0.90%)
Sep 15, 2020 4.721 4.799 4.721 4.773 122,097 +0.05(+1.10%)
Sep 14, 2020 4.669 4.751 4.626 4.721 147,030 +0.05(+1.11%)
Sep 11, 2020 4.730 4.738 4.639 4.669 53,646 -0.07(-1.46%)
Sep 10, 2020 4.747 4.842 4.721 4.738 145,094 +0.01(+0.18%)
Sep 09, 2020 4.712 4.790 4.695 4.730 175,028 +0.03(+0.55%)
Sep 08, 2020 4.583 4.876 4.531 4.704 494,451 +0.13(+2.83%)
Sep 04, 2020 4.600 4.627 4.479 4.574 162,560 -0.04(-0.93%)
Sep 03, 2020 4.661 4.678 4.591 4.617 136,489 -0.07(-1.47%)
Sep 02, 2020 4.635 4.747 4.635 4.686 137,466 +0.08(+1.69%)
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.