Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 6.750 6.830 6.430 6.480 308,238 -0.35(-5.12%)
May 27, 2022 6.770 6.860 6.720 6.830 218,933 +0.14(+2.09%)
May 26, 2022 6.600 6.850 6.600 6.690 130,705 +0.08(+1.21%)
May 25, 2022 6.480 6.630 6.340 6.610 298,578 +0.04(+0.61%)
May 24, 2022 6.690 6.690 6.505 6.570 168,370 -0.25(-3.67%)
May 23, 2022 6.800 6.918 6.710 6.820 187,019 +0.09(+1.34%)
May 20, 2022 6.890 6.956 6.570 6.730 208,398 -0.12(-1.75%)
May 19, 2022 6.830 6.900 6.750 6.850 165,987 -0.15(-2.14%)
May 18, 2022 7.000 7.150 6.850 7.000 161,825 -0.09(-1.27%)
May 17, 2022 6.890 7.130 6.890 7.090 200,530 +0.27(+3.96%)
May 16, 2022 6.710 6.950 6.700 6.820 170,219 +0.11(+1.64%)
May 13, 2022 6.490 6.780 6.490 6.710 164,494 +0.22(+3.39%)
May 12, 2022 6.440 6.570 6.330 6.490 255,845 -0.05(-0.76%)
May 11, 2022 6.700 6.735 6.450 6.540 269,471 -0.23(-3.40%)
May 10, 2022 6.810 6.925 6.500 6.770 314,370 -0.05(-0.73%)
May 09, 2022 6.960 6.960 6.640 6.820 446,075 -0.23(-3.26%)
May 06, 2022 7.100 7.100 6.900 7.050 211,801 -0.05(-0.70%)
May 05, 2022 7.250 7.340 7.080 7.100 165,927 -0.28(-3.79%)
May 04, 2022 7.300 7.390 7.117 7.380 140,825 +0.04(+0.54%)
May 03, 2022 7.360 7.470 7.250 7.340 126,828 -0.07(-0.94%)
May 02, 2022 7.170 7.460 7.160 7.410 214,705 +0.06(+0.82%)
Apr 29, 2022 7.280 7.480 7.280 7.350 163,346 +0.01(+0.14%)
Apr 28, 2022 7.450 7.483 7.200 7.340 177,398 +0.13(+1.80%)
Apr 27, 2022 7.240 7.400 7.190 7.210 269,856 -0.06(-0.83%)
Apr 26, 2022 7.400 7.450 7.210 7.270 294,703 -0.16(-2.15%)
Apr 25, 2022 7.330 7.470 7.210 7.430 276,294 +0.04(+0.54%)
Apr 22, 2022 7.460 7.540 7.280 7.390 226,149 -0.07(-0.94%)
Apr 21, 2022 7.660 7.700 7.400 7.460 250,468 -0.14(-1.84%)
Apr 20, 2022 7.850 7.870 7.580 7.600 167,878 -0.26(-3.31%)
Apr 19, 2022 7.800 7.880 7.680 7.860 203,787 +0.01(+0.13%)
Apr 18, 2022 8.230 8.230 7.820 7.850 200,475 -0.39(-4.73%)
Apr 14, 2022 8.160 8.276 8.110 8.240 179,134 +0.14(+1.73%)
Apr 13, 2022 7.990 8.180 7.960 8.100 135,138 +0.14(+1.76%)
Apr 12, 2022 8.100 8.225 7.880 7.960 155,794 -0.11(-1.36%)
Apr 11, 2022 8.060 8.205 7.960 8.070 210,843 -0.12(-1.47%)
Apr 08, 2022 8.500 8.500 8.150 8.190 202,417 -0.26(-3.08%)
Apr 07, 2022 8.640 8.820 8.400 8.450 217,146 -0.23(-2.65%)
Apr 06, 2022 8.690 8.720 8.450 8.680 269,612 -0.06(-0.69%)
Apr 05, 2022 8.980 9.036 8.710 8.740 143,729 -0.28(-3.10%)
Apr 04, 2022 9.100 9.107 8.880 9.020 343,991 +0.03(+0.33%)
Apr 01, 2022 8.870 9.010 8.702 8.990 226,202 +0.18(+2.04%)
Mar 31, 2022 8.840 8.930 8.740 8.810 156,046 -0.06(-0.68%)
Mar 30, 2022 8.960 9.030 8.830 8.870 191,144 -0.02(-0.22%)
Mar 29, 2022 8.950 8.980 8.820 8.890 235,329 +0.06(+0.68%)
Mar 28, 2022 8.670 8.910 8.650 8.830 331,932 +0.20(+2.32%)
Mar 25, 2022 8.380 8.650 8.270 8.630 269,943 +0.28(+3.35%)
Mar 24, 2022 8.320 8.410 8.240 8.350 151,141 +0.08(+0.97%)
Mar 23, 2022 8.330 8.410 8.220 8.270 176,513 -0.12(-1.43%)
Mar 22, 2022 8.240 8.480 8.230 8.390 257,266 +0.21(+2.57%)
Mar 21, 2022 8.320 8.320 8.040 8.180 251,533 +0.01(+0.12%)
Mar 18, 2022 8.000 8.300 7.923 8.170 705,430 +0.13(+1.62%)
Mar 17, 2022 8.000 8.096 7.880 8.040 216,636 +0.02(+0.25%)
Mar 16, 2022 7.930 8.040 7.750 8.020 273,287 +0.13(+1.65%)
Mar 15, 2022 7.820 7.970 7.640 7.890 345,648 +0.12(+1.54%)
Mar 14, 2022 8.060 8.170 7.700 7.770 381,379 -0.22(-2.75%)
Mar 11, 2022 8.420 8.420 7.920 7.990 237,153 -0.37(-4.43%)
Mar 10, 2022 8.250 8.370 8.000 8.360 1,727,353 +0.04(+0.48%)
Mar 09, 2022 8.170 8.490 8.110 8.320 354,068 +0.30(+3.74%)
Mar 08, 2022 7.970 8.193 7.900 8.020 265,794 +0.03(+0.38%)
Mar 07, 2022 7.880 8.040 7.703 7.990 578,432 -0.02(-0.25%)
Mar 04, 2022 8.020 8.120 7.800 8.010 1,372,249 -0.15(-1.84%)
Mar 03, 2022 8.450 8.478 8.060 8.160 856,871 -0.30(-3.55%)
Mar 02, 2022 8.180 8.475 8.137 8.460 215,026 +0.28(+3.42%)
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.