Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.730 +0.270 (+4.95%)
Streaming Delayed Price Updated: 1:17 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 8.950 9.020 8.690 8.720 34,348 +0.01(+0.06%)
Feb 27, 2018 8.990 8.990 8.680 8.715 38,894 -0.29(-3.27%)
Feb 26, 2018 8.530 9.220 8.520 9.010 133,645 +0.43(+5.01%)
Feb 23, 2018 8.450 8.600 8.450 8.580 5,857 +0.08(+0.94%)
Feb 22, 2018 8.490 8.520 8.380 8.500 11,955 +0.01(+0.12%)
Feb 21, 2018 8.500 8.530 8.430 8.490 15,420 -0.06(-0.70%)
Feb 20, 2018 8.460 8.550 8.350 8.550 56,956 +0.14(+1.65%)
Feb 16, 2018 8.411 8.411 8.411 0 +0.05(+0.61%)
Feb 15, 2018 8.260 8.420 8.260 8.360 108,118 +0.16(+1.95%)
Feb 14, 2018 8.060 8.210 8.060 8.200 47,310 +0.37(+4.73%)
Feb 13, 2018 7.680 7.830 7.680 7.830 43,948 +0.32(+4.24%)
Feb 12, 2018 7.500 7.580 7.480 7.511 42,084 +0.03(+0.42%)
Feb 09, 2018 7.450 7.553 7.360 7.480 8,342 +0.01(+0.13%)
Feb 08, 2018 7.690 7.400 7.470 18,241 -0.22(-2.86%)
Feb 07, 2018 7.750 7.830 7.699 7.690 7,281 -0.07(-0.90%)
Feb 06, 2018 7.770 7.670 7.760 7,716 -0.04(-0.51%)
Feb 05, 2018 8.060 8.060 7.575 7.800 16,025 -0.35(-4.29%)
Feb 02, 2018 8.120 8.170 8.110 8.150 1,919 -0.01(-0.12%)
Feb 01, 2018 8.220 8.260 8.160 8.160 12,724 -0.10(-1.21%)
Jan 31, 2018 8.220 8.340 8.201 8.260 20,304 +0.06(+0.73%)
Jan 30, 2018 8.140 8.220 8.140 8.200 9,894 -0.03(-0.35%)
Jan 29, 2018 8.170 8.240 8.150 8.229 9,408 +0.04(+0.48%)
Jan 26, 2018 8.135 8.273 8.100 8.190 13,679 +0.05(+0.61%)
Jan 25, 2018 8.150 8.190 8.000 8.140 12,740 -0.05(-0.61%)
Jan 24, 2018 8.300 8.300 8.110 8.190 8,214 -0.01(-0.12%)
Jan 23, 2018 8.100 8.320 8.100 8.200 19,710 +0.28(+3.54%)
Jan 22, 2018 7.990 7.990 7.870 7.920 26,170 -0.13(-1.68%)
Jan 19, 2018 8.000 8.060 7.920 8.055 22,819 +0.04(+0.44%)
Jan 18, 2018 8.020 8.070 7.970 8.020 23,065 -0.19(-2.31%)
Jan 17, 2018 8.220 8.230 8.160 8.210 14,233 +0.01(+0.12%)
Jan 16, 2018 8.400 8.400 8.200 8.200 9,577 -0.06(-0.73%)
Jan 12, 2018 8.260 8.260 8.260 0 -0.06(-0.72%)
Jan 11, 2018 8.270 8.340 8.180 8.320 11,685 +0.15(+1.84%)
Jan 10, 2018 8.170 8.170 13,930 -0.16(-1.92%)
Jan 09, 2018 8.340 8.340 8.310 8.330 2,458 +0.08(+0.97%)
Jan 08, 2018 8.200 8.390 8.185 8.250 48,128 +0.07(+0.86%)
Jan 05, 2018 8.180 8.200 8.132 8.180 7,365 +0.03(+0.37%)
Jan 04, 2018 8.170 8.200 8.128 8.150 10,463 +0.02(+0.25%)
Jan 03, 2018 8.140 8.200 8.120 8.130 13,913 -0.03(-0.40%)
Jan 02, 2018 8.020 8.200 7.735 8.163 43,470 +0.43(+5.53%)
Dec 29, 2017 7.735 7.735 7.735 0 -0.11(-1.46%)
Dec 28, 2017 7.690 7.850 7.690 7.850 19,021 +0.07(+0.90%)
Dec 27, 2017 7.790 7.840 7.710 7.780 14,020 -0.06(-0.77%)
Dec 26, 2017 7.670 7.870 7.670 7.840 19,456 +0.25(+3.29%)
Dec 22, 2017 7.500 7.590 7.490 7.590 5,009 +0.07(+0.93%)
Dec 21, 2017 7.570 7.620 7.491 7.520 14,502 -0.04(-0.53%)
Dec 20, 2017 7.430 7.570 7.420 7.560 19,719 +0.08(+1.14%)
Dec 19, 2017 7.430 7.480 7.380 7.475 11,537 +0.12(+1.70%)
Dec 18, 2017 7.260 7.350 7.240 7.350 14,706 +0.11(+1.52%)
Dec 15, 2017 7.270 7.300 7.180 7.240 5,924 +0.00(+0.00%)
Dec 14, 2017 7.230 7.320 7.170 7.240 9,600 +0.07(+0.98%)
Dec 13, 2017 7.130 7.180 7.100 7.170 11,448 +0.02(+0.28%)
Dec 12, 2017 7.090 7.260 7.054 7.150 20,149 +0.02(+0.28%)
Dec 11, 2017 6.950 7.230 6.890 7.130 82,729 -0.42(-5.56%)
Dec 08, 2017 7.500 7.560 7.480 7.550 20,616 +0.12(+1.62%)
Dec 07, 2017 7.550 7.580 7.430 7.430 27,019 -0.10(-1.33%)
Dec 06, 2017 7.660 7.660 7.521 7.530 22,601 -0.05(-0.66%)
Dec 05, 2017 7.700 7.700 7.580 7.580 21,545 -0.11(-1.43%)
Dec 04, 2017 7.700 7.870 7.700 7.690 90,680 +0.04(+0.52%)
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.