Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.750 +0.290 (+5.31%)
Streaming Delayed Price Updated: 12:47 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.220 9.220 9.140 9.190 16,734 +0.12(+1.32%)
Jun 28, 2018 9.250 9.270 9.010 9.070 41,488 +0.51(+5.96%)
Jun 27, 2018 8.710 8.750 8.560 8.560 1,812 -0.11(-1.27%)
Jun 26, 2018 8.710 8.810 8.650 8.670 11,729 -0.10(-1.14%)
Jun 25, 2018 8.820 8.820 8.607 8.770 12,080 +0.01(+0.11%)
Jun 22, 2018 8.800 8.800 8.610 8.760 16,542 -0.01(-0.11%)
Jun 21, 2018 8.850 8.850 8.560 8.770 17,363 +0.11(+1.27%)
Jun 20, 2018 8.630 8.710 8.600 8.660 12,111 +0.11(+1.29%)
Jun 19, 2018 8.560 8.590 8.360 8.550 16,298 -0.11(-1.27%)
Jun 18, 2018 8.640 8.890 8.460 8.660 67,972 +0.08(+0.93%)
Jun 15, 2018 8.590 8.590 8.580 10,013 -0.01(-0.12%)
Jun 14, 2018 8.580 8.640 8.556 8.590 8,399 +0.06(+0.70%)
Jun 13, 2018 8.590 8.660 8.530 8.530 11,259 +0.03(+0.35%)
Jun 12, 2018 8.580 8.629 8.500 8.500 8,849 -0.07(-0.82%)
Jun 11, 2018 8.570 8.650 8.490 8.570 37,486 -0.09(-1.04%)
Jun 08, 2018 8.606 8.660 8.531 8.660 8,200 +0.05(+0.58%)
Jun 07, 2018 8.610 8.700 8.600 8.610 6,053 +0.04(+0.47%)
Jun 06, 2018 8.540 8.602 8.470 8.570 20,294 +0.12(+1.42%)
Jun 05, 2018 8.390 8.450 8.360 8.450 12,331 +0.21(+2.55%)
Jun 04, 2018 8.188 8.240 8.150 8.240 3,831 +0.05(+0.61%)
Jun 01, 2018 8.090 8.190 8.090 8.190 6,768 +0.10(+1.24%)
May 31, 2018 7.980 8.100 7.980 8.090 5,559 +0.06(+0.75%)
May 30, 2018 8.010 8.110 8.010 8.030 1,950 +0.02(+0.24%)
May 29, 2018 8.150 8.150 8.011 8.011 14,758 -0.14(-1.71%)
May 25, 2018 8.150 8.150 8.150 0 +0.05(+0.62%)
May 24, 2018 8.020 8.160 8.012 8.100 6,004 -0.06(-0.74%)
May 23, 2018 8.080 8.170 8.080 8.160 8,197 -0.02(-0.24%)
May 22, 2018 8.170 8.290 8.170 8.180 9,736 +0.03(+0.37%)
May 21, 2018 8.090 8.180 8.090 8.150 32,588 +0.06(+0.74%)
May 18, 2018 8.062 8.160 8.062 8.090 5,207 +0.00(+0.00%)
May 17, 2018 8.180 8.190 7.760 8.090 57,830 -0.09(-1.11%)
May 16, 2018 8.200 8.220 8.150 8.181 7,732 +0.11(+1.31%)
May 15, 2018 8.030 8.120 8.030 8.075 6,121 +0.25(+3.26%)
May 14, 2018 7.850 7.850 7.680 7.820 17,722 +0.00(+0.00%)
May 11, 2018 7.770 7.882 7.700 7.820 23,312 +0.12(+1.56%)
May 10, 2018 7.660 7.720 7.540 7.700 11,293 -0.02(-0.26%)
May 09, 2018 7.840 7.840 7.720 7.720 3,904 -0.16(-2.03%)
May 08, 2018 8.070 8.070 7.741 7.880 40,100 -0.32(-3.90%)
May 07, 2018 8.200 8.230 8.179 8.200 8,116 -0.06(-0.73%)
May 04, 2018 8.090 8.280 8.079 8.260 9,637 +0.13(+1.60%)
May 03, 2018 8.110 8.180 8.020 8.130 9,334 -0.10(-1.22%)
May 02, 2018 8.400 8.400 8.100 8.230 21,646 -0.28(-3.29%)
May 01, 2018 8.480 8.520 8.450 8.510 6,971 +0.07(+0.83%)
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%)
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.