Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.710 +0.250 (+4.58%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.820 8.820 8.820 0 +0.38(+4.50%)
Mar 28, 2018 8.470 8.540 8.411 8.440 5,108 -0.04(-0.47%)
Mar 27, 2018 8.650 8.710 8.435 8.480 20,179 -0.08(-0.93%)
Mar 26, 2018 8.500 8.614 8.441 8.560 14,620 -0.14(-1.61%)
Mar 23, 2018 8.830 8.850 8.700 8.700 10,148 -0.14(-1.58%)
Mar 22, 2018 8.870 8.920 8.510 8.840 27,246 -0.21(-2.32%)
Mar 21, 2018 8.900 9.100 8.880 9.050 48,595 +0.13(+1.46%)
Mar 20, 2018 8.820 8.950 8.780 8.920 5,744 +0.10(+1.13%)
Mar 19, 2018 8.860 9.100 8.700 8.820 24,388 -0.22(-2.43%)
Mar 16, 2018 9.120 9.180 8.910 9.040 11,923 -0.13(-1.42%)
Mar 15, 2018 9.000 9.180 8.970 9.170 11,757 +0.23(+2.57%)
Mar 14, 2018 8.990 8.990 8.868 8.940 3,877 -0.09(-1.00%)
Mar 13, 2018 9.148 9.148 9.010 9.030 5,796 -0.10(-1.10%)
Mar 12, 2018 8.930 9.150 8.900 9.130 67,376 +0.28(+3.16%)
Mar 09, 2018 8.890 8.900 8.845 8.850 14,517 +0.06(+0.68%)
Mar 08, 2018 8.780 8.880 8.765 8.790 3,737 +0.01(+0.11%)
Mar 07, 2018 8.700 8.890 8.680 8.780 33,178 +0.06(+0.69%)
Mar 06, 2018 8.800 8.800 8.720 8.720 8,364 -0.03(-0.34%)
Mar 05, 2018 8.570 8.790 8.540 8.750 9,573 -0.09(-1.02%)
Mar 02, 2018 8.690 8.840 8.564 8.840 15,207 +0.15(+1.73%)
Mar 01, 2018 8.710 8.825 8.600 8.690 10,454 -0.03(-0.34%)
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%)
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.