Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.400 +0.120 (+2.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.224 7.250 6.952 7.250 23,289 +0.03(+0.42%)
Mar 28, 2019 7.224 7.283 7.103 7.220 304,796 +0.00(+0.06%)
Mar 27, 2019 7.207 7.302 7.207 7.215 29,924 -0.13(-1.82%)
Mar 26, 2019 7.296 7.361 7.222 7.349 56,981 +0.08(+1.07%)
Mar 25, 2019 7.255 7.304 7.189 7.271 37,637 -0.22(-2.97%)
Mar 22, 2019 7.566 7.583 7.484 7.494 14,394 -0.07(-0.90%)
Mar 21, 2019 7.574 7.583 7.533 7.562 8,993 +0.00(+0.05%)
Mar 20, 2019 7.468 7.558 7.456 7.558 9,911 +0.09(+1.18%)
Mar 19, 2019 7.378 7.509 7.369 7.470 24,059 +0.10(+1.37%)
Mar 18, 2019 7.353 7.373 7.320 7.369 12,567 +0.09(+1.24%)
Mar 15, 2019 7.148 7.279 7.011 7.279 6,831 +0.09(+1.25%)
Mar 14, 2019 7.230 7.230 7.181 7.189 6,857 -0.06(-0.82%)
Mar 13, 2019 7.296 7.305 7.222 7.248 7,908 -0.04(-0.54%)
Mar 12, 2019 7.369 7.369 7.288 7.288 8,744 -0.04(-0.56%)
Mar 11, 2019 7.238 7.329 7.214 7.329 78,375 +0.09(+1.25%)
Mar 08, 2019 7.238 7.238 7.107 7.238 13,296 +0.00(+0.00%)
Mar 07, 2019 7.394 7.427 7.238 7.238 21,051 -0.09(-1.23%)
Mar 06, 2019 7.460 7.460 7.271 7.329 17,784 -0.11(-1.43%)
Mar 05, 2019 7.509 7.509 7.369 7.435 32,397 +0.01(+0.17%)
Mar 04, 2019 7.542 7.542 7.364 7.422 20,765 -0.04(-0.50%)
Mar 01, 2019 7.656 7.656 7.460 7.460 18,176 -0.06(-0.74%)
Feb 28, 2019 7.574 7.574 7.509 7.515 6,411 -0.10(-1.32%)
Feb 27, 2019 7.656 7.656 7.553 7.615 6,581 +0.15(+1.96%)
Feb 26, 2019 7.558 7.558 7.468 7.469 3,171 -0.14(-1.82%)
Feb 25, 2019 7.525 7.706 7.525 7.607 10,994 +0.25(+3.34%)
Feb 22, 2019 7.229 7.374 7.229 7.361 5,001 +0.03(+0.45%)
Feb 21, 2019 7.345 7.419 7.329 7.329 4,960 -0.11(-1.54%)
Feb 20, 2019 7.378 7.483 7.378 7.443 12,401 +0.20(+2.71%)
Feb 19, 2019 7.181 7.296 7.181 7.247 14,051 +0.02(+0.23%)
Feb 15, 2019 7.091 7.247 7.091 7.230 11,832 +0.08(+1.15%)
Feb 14, 2019 7.222 7.222 7.140 7.148 13,350 -0.10(-1.36%)
Feb 13, 2019 7.247 7.296 7.165 7.247 28,058 +0.21(+3.03%)
Feb 12, 2019 6.927 7.173 6.894 7.033 99,969 -0.75(-9.68%)
Feb 11, 2019 7.919 7.976 7.788 7.788 60,586 +0.02(+0.21%)
Feb 08, 2019 7.615 7.771 7.615 7.771 2,073 +0.02(+0.21%)
Feb 07, 2019 7.861 7.861 7.730 7.755 240,886 -0.07(-0.84%)
Feb 06, 2019 7.943 7.943 7.796 7.820 6,842 -0.11(-1.45%)
Feb 05, 2019 8.028 8.028 7.935 7.935 7,441 -0.07(-0.82%)
Feb 04, 2019 7.943 8.058 7.943 8.001 7,083 +0.13(+1.67%)
Feb 01, 2019 7.911 7.911 7.747 7.870 5,611 -0.03(-0.41%)
Jan 31, 2019 7.763 8.091 7.763 7.902 38,331 +0.52(+6.99%)
Jan 30, 2019 7.369 7.460 7.345 7.386 7,359 +0.09(+1.24%)
Jan 29, 2019 7.304 7.304 7.296 7.296 635 -0.02(-0.22%)
Jan 28, 2019 7.271 7.345 7.238 7.312 14,110 +0.10(+1.36%)
Jan 25, 2019 7.345 7.345 7.189 7.214 7,807 -0.02(-0.23%)
Jan 24, 2019 7.173 7.247 7.168 7.230 3,818 +0.08(+1.15%)
Jan 23, 2019 7.181 7.181 7.132 7.148 3,008 +0.03(+0.46%)
Jan 22, 2019 7.180 7.186 7.115 7.115 4,578 +0.11(+1.52%)
Jan 18, 2019 6.951 7.091 6.943 7.009 13,540 +0.06(+0.83%)
Jan 17, 2019 7.132 7.156 6.951 6.951 47,904 -0.43(-5.88%)
Jan 16, 2019 7.222 7.484 7.214 7.386 1,729 -0.09(-1.24%)
Jan 15, 2019 7.533 7.533 7.435 7.478 3,100 +0.02(+0.21%)
Jan 14, 2019 7.533 7.533 7.463 7.463 4,141 -0.00(-0.06%)
Jan 11, 2019 7.550 7.558 7.468 7.468 1,341 -0.06(-0.76%)
Jan 10, 2019 7.378 7.525 7.378 7.525 18,415 +0.11(+1.55%)
Jan 09, 2019 7.263 7.435 7.263 7.410 15,419 +0.08(+1.12%)
Jan 08, 2019 7.255 7.329 7.255 7.329 6,555 +0.11(+1.48%)
Jan 07, 2019 7.197 7.222 7.170 7.222 2,938 +0.03(+0.46%)
Jan 04, 2019 7.197 7.197 7.009 7.189 2,805 +0.15(+2.10%)
Jan 03, 2019 7.099 7.132 7.009 7.042 9,091 -0.20(-2.72%)
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.