Gilat Satellite Ntwk (NQ: GILT )

9.930 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.420 8.440 8.350 8.440 10,567 +0.00(+0.00%)
Apr 27, 2018 8.460 8.520 8.421 8.440 2,512 -0.06(-0.71%)
Apr 26, 2018 8.460 8.500 8.450 8.500 5,643 -0.01(-0.13%)
Apr 25, 2018 8.550 8.580 8.440 8.511 3,434 -0.06(-0.69%)
Apr 24, 2018 8.810 8.810 8.530 8.570 10,312 -0.09(-1.04%)
Apr 23, 2018 8.590 8.700 8.590 8.660 4,343 +0.17(+2.00%)
Apr 20, 2018 8.530 8.530 8.410 8.490 5,755 -0.04(-0.46%)
Apr 19, 2018 8.520 8.700 8.470 8.529 5,533 -0.00(-0.02%)
Apr 18, 2018 8.500 8.590 8.500 8.531 4,451 +0.03(+0.35%)
Apr 17, 2018 8.420 8.540 8.420 8.501 8,909 +0.07(+0.84%)
Apr 16, 2018 8.490 8.550 8.390 8.430 63,385 +0.01(+0.12%)
Apr 13, 2018 8.500 8.530 8.340 8.420 29,014 -0.08(-0.94%)
Apr 12, 2018 8.420 8.520 8.420 8.500 6,682 +0.14(+1.67%)
Apr 11, 2018 8.370 8.439 8.265 8.360 17,881 -0.27(-3.12%)
Apr 10, 2018 8.510 8.629 8.490 8.629 6,444 +0.37(+4.47%)
Apr 09, 2018 8.220 8.331 8.190 8.260 25,686 +0.11(+1.35%)
Apr 06, 2018 8.310 8.400 7.920 8.150 13,223 -0.24(-2.87%)
Apr 05, 2018 8.400 8.450 8.306 8.391 4,044 +0.08(+0.97%)
Apr 04, 2018 8.250 8.280 8.045 8.310 32,175 -0.23(-2.69%)
Apr 03, 2018 8.650 8.685 8.470 8.540 6,043 -0.01(-0.12%)
Apr 02, 2018 8.660 8.950 8.550 8.550 7,516 -0.27(-3.06%)
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%)
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.