Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.443 7.574 7.402 7.509 32,083 +0.45(+6.39%)
Dec 28, 2018 7.042 7.099 7.033 7.058 20,006 +0.02(+0.35%)
Dec 27, 2018 7.017 7.033 6.968 7.033 6,797 +0.05(+0.70%)
Dec 26, 2018 6.812 7.042 6.812 6.984 44,477 +0.48(+7.30%)
Dec 24, 2018 6.615 6.640 6.509 6.509 28,911 -0.31(-4.57%)
Dec 21, 2018 6.951 7.005 6.820 6.820 7,441 -0.21(-3.03%)
Dec 20, 2018 7.296 7.296 6.935 7.033 9,204 -0.34(-4.57%)
Dec 19, 2018 7.296 7.542 7.217 7.370 24,077 +0.06(+0.79%)
Dec 18, 2018 7.435 7.435 7.312 7.312 11,186 -0.28(-3.67%)
Dec 17, 2018 7.788 7.788 7.542 7.591 11,143 -0.15(-1.91%)
Dec 14, 2018 7.714 7.796 7.706 7.738 5,977 -0.07(-0.84%)
Dec 13, 2018 7.706 7.927 7.665 7.804 13,607 +0.11(+1.49%)
Dec 12, 2018 7.788 7.804 7.665 7.689 6,380 -0.03(-0.42%)
Dec 11, 2018 7.820 7.829 7.706 7.722 15,834 +0.01(+0.11%)
Dec 10, 2018 7.656 7.747 7.624 7.714 6,336 +0.20(+2.62%)
Dec 07, 2018 7.509 7.542 7.492 7.517 5,123 -0.01(-0.11%)
Dec 06, 2018 7.337 7.525 7.337 7.525 29,884 +0.23(+3.15%)
Dec 04, 2018 7.460 7.460 7.255 7.296 146,631 -0.34(-4.51%)
Dec 03, 2018 7.771 7.771 7.632 7.640 16,949 -0.25(-3.22%)
Nov 30, 2018 7.853 7.919 7.820 7.894 19,152 +0.02(+0.21%)
Nov 29, 2018 7.894 7.976 7.804 7.878 10,456 -0.06(-0.72%)
Nov 28, 2018 7.812 7.935 7.796 7.935 8,334 +0.14(+1.79%)
Nov 27, 2018 7.796 7.820 7.755 7.796 6,905 -0.15(-1.86%)
Nov 26, 2018 7.878 7.969 7.878 7.943 5,727 +0.07(+0.83%)
Nov 23, 2018 7.894 7.894 7.878 7.878 609 +0.00(+0.00%)
Nov 21, 2018 7.878 7.878 7.878 0 +0.01(+0.10%)
Nov 20, 2018 7.911 7.943 7.811 7.870 3,892 -0.08(-1.03%)
Nov 19, 2018 7.984 8.000 7.935 7.952 4,919 -0.15(-1.82%)
Nov 16, 2018 8.033 8.099 8.033 8.099 5,855 -0.01(-0.10%)
Nov 15, 2018 8.083 8.107 8.007 8.107 5,831 +0.03(+0.41%)
Nov 14, 2018 8.173 8.230 8.074 8.074 12,419 -0.10(-1.20%)
Nov 13, 2018 8.189 8.214 8.091 8.173 11,778 +0.02(+0.30%)
Nov 12, 2018 8.189 8.271 7.911 8.148 86,967 -0.66(-7.45%)
Nov 09, 2018 8.722 8.804 8.656 8.804 19,274 +0.08(+0.94%)
Nov 08, 2018 8.763 8.763 8.706 8.722 20,211 -0.02(-0.19%)
Nov 07, 2018 8.681 8.763 8.632 8.738 32,602 +0.14(+1.62%)
Nov 06, 2018 8.476 8.632 8.476 8.599 38,280 +0.25(+2.94%)
Nov 05, 2018 8.115 8.370 8.095 8.353 85,299 +0.31(+3.87%)
Nov 02, 2018 8.042 8.083 8.009 8.042 14,028 +0.01(+0.10%)
Nov 01, 2018 7.943 8.107 7.943 8.033 134,399 +0.23(+2.94%)
Oct 31, 2018 7.788 7.853 7.706 7.804 36,232 +0.11(+1.49%)
Oct 30, 2018 7.689 7.689 7.649 7.689 6,341 +0.08(+1.08%)
Oct 29, 2018 7.656 7.788 7.583 7.607 34,729 -0.02(-0.21%)
Oct 26, 2018 7.583 7.648 7.484 7.624 10,491 +0.02(+0.22%)
Oct 25, 2018 7.484 7.656 7.450 7.607 20,584 +0.30(+4.15%)
Oct 24, 2018 7.484 7.484 7.304 7.304 5,412 -0.15(-1.98%)
Oct 23, 2018 7.443 7.451 7.432 7.451 13,250 +0.02(+0.22%)
Oct 22, 2018 7.279 7.435 7.279 7.435 38,359 +0.37(+5.22%)
Oct 19, 2018 7.042 7.107 7.033 7.066 5,123 -0.02(-0.35%)
Oct 18, 2018 7.042 7.132 7.033 7.091 8,261 +0.12(+1.76%)
Oct 17, 2018 6.853 6.968 6.812 6.968 10,101 +0.11(+1.67%)
Oct 16, 2018 6.707 6.853 6.707 6.853 20,325 +0.02(+0.24%)
Oct 15, 2018 6.746 6.902 6.745 6.837 2,948 +0.02(+0.24%)
Oct 12, 2018 6.886 6.886 6.697 6.820 20,860 +0.09(+1.28%)
Oct 11, 2018 6.787 6.886 6.656 6.734 23,291 -0.09(-1.26%)
Oct 10, 2018 7.066 7.066 6.820 6.820 30,063 -0.20(-2.92%)
Oct 09, 2018 7.042 7.107 6.976 7.025 22,070 -0.11(-1.49%)
Oct 08, 2018 7.074 7.132 7.001 7.132 6,056 -0.10(-1.36%)
Oct 05, 2018 7.206 7.230 7.124 7.230 16,834 +0.08(+1.15%)
Oct 04, 2018 7.197 7.271 7.132 7.148 22,827 -0.01(-0.11%)
Oct 03, 2018 7.230 7.296 7.144 7.156 31,001 +0.20(+2.95%)
Oct 02, 2018 7.091 7.107 6.951 6.951 19,907 -0.08(-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.