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, 2021 10.21 10.28 9.970 10.05 726,300 -0.49(-4.65%)
Apr 29, 2021 10.70 10.91 10.21 10.54 1,186,741 +0.13(+1.25%)
Apr 28, 2021 10.06 10.44 10.01 10.41 518,424 +0.25(+2.46%)
Apr 27, 2021 10.46 10.48 10.05 10.16 500,270 -0.07(-0.68%)
Apr 26, 2021 9.960 10.38 9.820 10.23 660,829 +0.38(+3.91%)
Apr 23, 2021 9.750 9.900 9.645 9.845 428,400 +0.13(+1.39%)
Apr 22, 2021 9.760 9.980 9.650 9.710 557,269 +0.11(+1.15%)
Apr 21, 2021 9.260 9.630 9.120 9.600 476,921 +0.29(+3.11%)
Apr 20, 2021 9.430 9.670 9.120 9.310 960,180 -0.32(-3.32%)
Apr 19, 2021 9.960 10.01 9.380 9.630 1,085,627 -0.26(-2.63%)
Apr 16, 2021 9.500 9.930 9.500 9.890 640,000 +0.15(+1.54%)
Apr 15, 2021 10.01 10.04 9.440 9.740 1,059,008 -0.29(-2.89%)
Apr 14, 2021 9.800 10.33 9.750 10.03 689,788 +0.24(+2.45%)
Apr 13, 2021 9.730 10.03 9.480 9.790 1,002,811 +0.05(+0.51%)
Apr 12, 2021 10.50 10.54 9.720 9.740 1,182,635 -0.87(-8.20%)
Apr 09, 2021 10.51 10.80 10.51 10.61 448,400 +0.02(+0.19%)
Apr 08, 2021 10.52 10.63 10.30 10.59 567,510 +0.17(+1.63%)
Apr 07, 2021 10.59 10.77 10.30 10.42 593,156 -0.19(-1.79%)
Apr 06, 2021 10.76 10.78 10.38 10.61 960,830 -0.24(-2.21%)
Apr 05, 2021 11.16 11.27 10.60 10.85 1,278,707 +0.08(+0.74%)
Apr 01, 2021 10.83 11.08 10.56 10.77 1,223,000 +0.31(+2.96%)
Mar 31, 2021 10.22 10.67 10.22 10.46 1,463,413 +0.40(+3.98%)
Mar 30, 2021 10.20 10.25 9.360 10.06 2,068,688 -0.36(-3.45%)
Mar 29, 2021 10.76 11.43 10.23 10.42 2,451,428 +0.00(+0.00%)
Mar 26, 2021 10.71 10.79 10.03 10.42 1,158,400 -0.10(-0.95%)
Mar 25, 2021 10.08 10.69 9.880 10.52 1,307,329 +0.08(+0.77%)
Mar 24, 2021 11.46 11.55 10.37 10.44 2,037,071 -0.79(-7.03%)
Mar 23, 2021 11.89 11.89 11.10 11.23 1,202,513 -0.74(-6.18%)
Mar 22, 2021 12.59 12.74 11.90 11.97 978,213 -0.32(-2.60%)
Mar 19, 2021 12.38 12.63 12.11 12.29 966,100 -0.08(-0.65%)
Mar 18, 2021 12.71 13.06 12.27 12.37 953,224 -0.50(-3.89%)
Mar 17, 2021 12.14 13.08 11.92 12.87 1,109,967 +0.27(+2.14%)
Mar 16, 2021 13.63 13.71 12.32 12.60 1,569,650 -1.01(-7.42%)
Mar 15, 2021 13.77 13.98 13.35 13.61 1,304,291 +0.25(+1.87%)
Mar 12, 2021 13.24 13.38 12.80 13.36 1,028,900 -0.08(-0.60%)
Mar 11, 2021 12.94 13.60 12.85 13.44 1,282,391 +0.90(+7.18%)
Mar 10, 2021 12.98 13.30 12.25 12.54 1,349,906 +0.22(+1.79%)
Mar 09, 2021 11.81 12.64 11.68 12.32 2,194,238 +1.18(+10.59%)
Mar 08, 2021 11.27 11.85 11.00 11.14 1,744,741 -0.21(-1.85%)
Mar 05, 2021 11.40 11.90 10.01 11.35 2,753,700 -0.14(-1.22%)
Mar 04, 2021 12.72 13.00 10.88 11.49 3,308,305 -1.16(-9.17%)
Mar 03, 2021 14.19 14.20 12.63 12.65 2,299,760 -1.41(-10.03%)
Mar 02, 2021 14.65 14.84 14.03 14.06 1,211,273 -0.70(-4.74%)
Mar 01, 2021 14.68 15.22 14.50 14.76 1,716,993 +0.79(+5.65%)
Feb 26, 2021 13.74 14.75 13.31 13.97 2,232,200 +0.04(+0.29%)
Feb 25, 2021 14.83 14.91 13.80 13.93 3,154,610 -0.91(-6.13%)
Feb 24, 2021 14.58 15.64 14.52 14.84 2,491,135 +0.77(+5.47%)
Feb 23, 2021 14.30 14.35 12.35 14.07 3,641,614 -1.07(-7.07%)
Feb 22, 2021 15.06 16.50 14.95 15.14 3,565,719 -0.20(-1.30%)
Feb 19, 2021 16.00 16.17 15.20 15.34 2,896,300 +0.12(+0.79%)
Feb 18, 2021 16.99 17.15 15.09 15.22 6,482,714 -2.97(-16.33%)
Feb 17, 2021 18.20 18.49 16.40 18.19 4,043,442 -0.88(-4.61%)
Feb 16, 2021 20.49 21.15 18.26 19.07 5,590,082 -2.23(-10.47%)
Feb 12, 2021 19.50 22.62 19.20 21.30 3,938,100 +2.26(+11.87%)
Feb 11, 2021 19.88 20.79 18.53 19.04 2,998,543 -1.13(-5.60%)
Feb 10, 2021 19.32 22.69 18.76 20.17 5,212,276 +0.97(+5.05%)
Feb 09, 2021 18.26 19.82 17.86 19.20 2,992,262 +0.71(+3.84%)
Feb 08, 2021 15.65 19.09 15.65 18.49 5,259,524 +3.30(+21.72%)
Feb 05, 2021 13.95 16.59 13.63 15.19 4,548,000 +1.66(+12.27%)
Feb 04, 2021 13.39 13.98 13.09 13.53 2,513,827 +0.38(+2.89%)
Feb 03, 2021 12.07 13.43 11.81 13.15 2,999,801 +1.34(+11.35%)
Feb 02, 2021 11.76 12.17 11.52 11.81 1,492,210 +0.13(+1.11%)
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.