Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Ntwk (NQ: GILT )

5.140 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.760 5.890 5.753 5.810 83,621 -0.03(-0.51%)
Feb 27, 2023 5.810 5.920 5.770 5.840 96,796 +0.04(+0.69%)
Feb 24, 2023 5.750 5.830 5.720 5.800 146,758 -0.04(-0.68%)
Feb 23, 2023 5.850 5.900 5.770 5.840 104,998 +0.04(+0.60%)
Feb 22, 2023 5.870 5.900 5.750 5.805 119,961 -0.04(-0.60%)
Feb 21, 2023 5.860 5.900 5.710 5.840 252,387 -0.06(-1.02%)
Feb 17, 2023 5.850 5.900 5.773 5.900 92,100 +0.09(+1.55%)
Feb 16, 2023 5.850 5.950 5.770 5.810 121,339 -0.13(-2.19%)
Feb 15, 2023 5.960 6.040 5.823 5.940 171,663 +0.02(+0.34%)
Feb 14, 2023 5.730 6.030 5.730 5.920 182,696 +0.28(+4.96%)
Feb 13, 2023 5.610 5.770 5.585 5.640 168,543 +0.23(+4.25%)
Feb 10, 2023 5.350 5.430 5.340 5.410 71,157 +0.05(+0.93%)
Feb 09, 2023 5.500 5.500 5.360 5.360 73,723 -0.07(-1.29%)
Feb 08, 2023 5.530 5.570 5.430 5.430 79,352 -0.12(-2.16%)
Feb 07, 2023 5.570 5.670 5.470 5.550 145,641 -0.11(-1.94%)
Feb 06, 2023 5.750 5.830 5.650 5.660 136,733 -0.27(-4.55%)
Feb 03, 2023 6.020 6.050 5.875 5.930 112,315 -0.19(-3.10%)
Feb 02, 2023 5.950 6.140 5.880 6.120 332,959 +0.40(+6.99%)
Feb 01, 2023 5.480 5.770 5.480 5.720 168,324 +0.21(+3.81%)
Jan 31, 2023 5.420 5.560 5.400 5.510 150,969 +0.10(+1.85%)
Jan 30, 2023 5.490 5.500 5.405 5.410 113,536 -0.18(-3.22%)
Jan 27, 2023 5.630 5.740 5.560 5.590 93,926 -0.06(-1.06%)
Jan 26, 2023 5.560 5.675 5.500 5.650 96,864 +0.13(+2.36%)
Jan 25, 2023 5.500 5.550 5.410 5.520 120,280 -0.13(-2.30%)
Jan 24, 2023 5.680 5.730 5.550 5.650 135,397 -0.04(-0.70%)
Jan 23, 2023 5.450 5.740 5.445 5.690 205,096 +0.24(+4.40%)
Jan 20, 2023 5.570 5.570 5.435 5.450 231,544 -0.10(-1.80%)
Jan 19, 2023 5.780 5.790 5.530 5.550 129,602 -0.32(-5.45%)
Jan 18, 2023 6.210 6.210 5.830 5.870 138,914 -0.35(-5.63%)
Jan 17, 2023 6.140 6.250 6.140 6.220 124,403 +0.07(+1.14%)
Jan 13, 2023 6.110 6.210 6.110 6.150 51,423 +0.00(+0.00%)
Jan 12, 2023 6.220 6.220 6.100 6.150 79,683 -0.07(-1.13%)
Jan 11, 2023 6.110 6.220 6.100 6.220 105,530 +0.19(+3.15%)
Jan 10, 2023 6.160 6.170 6.020 6.030 83,657 -0.11(-1.79%)
Jan 09, 2023 6.180 6.240 6.140 6.140 98,253 -0.02(-0.32%)
Jan 06, 2023 6.100 6.190 6.080 6.160 68,737 +0.08(+1.32%)
Jan 05, 2023 6.010 6.095 6.000 6.080 62,492 -0.03(-0.49%)
Jan 04, 2023 5.970 6.148 5.920 6.110 162,723 +0.17(+2.86%)
Jan 03, 2023 5.850 5.970 5.820 5.940 205,069 +0.14(+2.41%)
Dec 30, 2022 5.770 5.876 5.725 5.800 234,085 -0.07(-1.19%)
Dec 29, 2022 5.580 5.885 5.560 5.870 191,355 +0.30(+5.39%)
Dec 28, 2022 5.400 5.580 5.360 5.570 229,885 +0.12(+2.20%)
Dec 27, 2022 5.450 5.530 5.390 5.450 212,993 -0.02(-0.37%)
Dec 23, 2022 5.420 5.510 5.350 5.470 96,214 +0.05(+0.92%)
Dec 22, 2022 5.540 5.540 5.330 5.420 129,608 -0.19(-3.39%)
Dec 21, 2022 5.520 5.680 5.490 5.610 185,847 +0.10(+1.81%)
Dec 20, 2022 5.500 5.590 5.320 5.510 217,041 -0.01(-0.18%)
Dec 19, 2022 5.110 5.600 5.110 5.520 400,130 +0.39(+7.60%)
Dec 16, 2022 5.220 5.270 5.040 5.130 1,270,678 -0.17(-3.21%)
Dec 15, 2022 5.250 5.390 5.220 5.300 296,098 -0.05(-0.93%)
Dec 14, 2022 5.450 5.510 5.310 5.350 338,263 -0.20(-3.60%)
Dec 13, 2022 5.770 5.770 5.430 5.550 263,930 +0.01(+0.18%)
Dec 12, 2022 5.660 5.683 5.330 5.540 407,669 -0.16(-2.81%)
Dec 09, 2022 5.730 5.900 5.670 5.700 148,534 -0.05(-0.87%)
Dec 08, 2022 5.600 5.800 5.460 5.750 144,311 +0.12(+2.13%)
Dec 07, 2022 5.600 5.660 5.540 5.630 155,537 -0.04(-0.71%)
Dec 06, 2022 5.850 5.880 5.670 5.670 263,062 -0.30(-5.03%)
Dec 05, 2022 6.090 6.090 5.960 5.970 126,687 -0.13(-2.13%)
Dec 02, 2022 6.110 6.120 5.940 6.100 319,532 +0.00(+0.00%)
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.