Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.080 +0.050 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.861 7.058 6.861 7.050 24,511 +0.13(+1.90%)
Jul 30, 2018 6.828 6.919 6.828 6.919 19,768 +0.09(+1.32%)
Jul 27, 2018 6.845 6.845 6.796 6.828 14,882 -0.02(-0.24%)
Jul 26, 2018 6.919 6.919 6.771 6.845 18,882 -0.12(-1.76%)
Jul 25, 2018 7.009 6.919 6.968 5,654 -0.01(-0.12%)
Jul 24, 2018 7.083 7.107 6.968 6.976 18,015 -0.17(-2.41%)
Jul 23, 2018 7.107 7.222 7.091 7.148 30,538 -0.04(-0.57%)
Jul 20, 2018 7.148 7.197 7.140 7.189 4,026 +0.05(+0.69%)
Jul 19, 2018 7.132 7.263 7.050 7.140 27,454 -0.04(-0.57%)
Jul 18, 2018 7.197 7.230 7.181 7.181 2,627 -0.12(-1.68%)
Jul 17, 2018 7.271 7.344 7.271 7.304 2,021 +0.11(+1.60%)
Jul 16, 2018 7.378 7.378 7.140 7.189 11,575 -0.16(-2.12%)
Jul 13, 2018 7.361 7.378 7.337 7.345 4,795 +0.01(+0.17%)
Jul 12, 2018 7.304 7.443 7.304 7.333 13,454 +0.08(+1.07%)
Jul 11, 2018 7.320 7.345 7.247 7.255 6,636 -0.23(-3.07%)
Jul 10, 2018 7.410 7.509 7.378 7.484 7,812 +0.12(+1.67%)
Jul 09, 2018 7.435 7.468 7.353 7.361 12,185 -0.08(-1.10%)
Jul 06, 2018 7.329 7.443 7.329 7.443 3,754 +0.16(+2.25%)
Jul 05, 2018 7.394 7.394 7.279 7.279 19,062 -0.25(-3.27%)
Jul 03, 2018 7.525 7.525 7.525 0 +0.03(+0.44%)
Jul 02, 2018 7.517 7.517 7.435 7.492 4,068 -0.04(-0.54%)
Jun 29, 2018 7.558 7.558 7.492 7.533 20,413 +0.10(+1.32%)
Jun 28, 2018 7.583 7.599 7.386 7.435 50,611 +0.42(+5.96%)
Jun 27, 2018 7.140 7.173 7.017 7.017 2,210 -0.09(-1.27%)
Jun 26, 2018 7.140 7.222 7.091 7.107 14,308 -0.08(-1.14%)
Jun 25, 2018 7.230 7.230 7.056 7.189 14,736 +0.01(+0.11%)
Jun 22, 2018 7.214 7.214 7.058 7.181 20,179 -0.01(-0.11%)
Jun 21, 2018 7.255 7.255 7.017 7.189 21,181 +0.09(+1.27%)
Jun 20, 2018 7.074 7.140 7.050 7.099 14,774 +0.09(+1.29%)
Jun 19, 2018 7.017 7.042 6.853 7.009 19,881 -0.09(-1.27%)
Jun 18, 2018 7.083 7.288 6.935 7.099 82,918 +0.07(+0.93%)
Jun 15, 2018 7.042 7.042 7.033 12,214 -0.01(-0.12%)
Jun 14, 2018 7.033 7.083 7.014 7.042 10,245 +0.05(+0.70%)
Jun 13, 2018 7.042 7.099 6.992 6.992 13,734 +0.02(+0.35%)
Jun 12, 2018 7.033 7.074 6.968 6.968 10,794 -0.06(-0.82%)
Jun 11, 2018 7.025 7.091 6.960 7.025 45,729 -0.07(-1.04%)
Jun 08, 2018 7.055 7.099 6.993 7.099 10,003 +0.04(+0.58%)
Jun 07, 2018 7.058 7.132 7.050 7.058 7,384 +0.03(+0.47%)
Jun 06, 2018 7.001 7.051 6.943 7.025 24,756 +0.10(+1.42%)
Jun 05, 2018 6.878 6.927 6.853 6.927 15,042 +0.17(+2.55%)
Jun 04, 2018 6.712 6.755 6.681 6.755 4,673 +0.04(+0.61%)
Jun 01, 2018 6.632 6.714 6.632 6.714 8,256 +0.08(+1.24%)
May 31, 2018 6.542 6.640 6.542 6.632 6,781 +0.05(+0.75%)
May 30, 2018 6.566 6.648 6.566 6.583 2,378 +0.02(+0.24%)
May 29, 2018 6.681 6.681 6.567 6.567 18,003 -0.11(-1.71%)
May 25, 2018 6.681 6.681 6.681 0 +0.04(+0.62%)
May 24, 2018 6.574 6.689 6.568 6.640 7,324 -0.05(-0.74%)
May 23, 2018 6.624 6.697 6.624 6.689 9,999 -0.02(-0.24%)
May 22, 2018 6.697 6.796 6.697 6.705 11,876 +0.02(+0.37%)
May 21, 2018 6.632 6.705 6.632 6.681 39,753 +0.05(+0.74%)
May 18, 2018 6.609 6.689 6.609 6.632 6,351 +0.00(+0.00%)
May 17, 2018 6.705 6.714 6.361 6.632 70,546 -0.07(-1.11%)
May 16, 2018 6.722 6.738 6.681 6.706 9,432 +0.09(+1.31%)
May 15, 2018 6.583 6.656 6.583 6.619 7,466 +0.21(+3.26%)
May 14, 2018 6.435 6.435 6.296 6.410 21,618 +0.00(+0.00%)
May 11, 2018 6.369 6.461 6.312 6.410 28,438 +0.10(+1.56%)
May 10, 2018 6.279 6.328 6.181 6.312 13,776 -0.02(-0.26%)
May 09, 2018 6.427 6.427 6.328 6.328 4,762 -0.13(-2.03%)
May 08, 2018 6.615 6.615 6.346 6.460 48,917 -0.26(-3.90%)
May 07, 2018 6.722 6.746 6.704 6.722 9,900 -0.05(-0.73%)
May 04, 2018 6.632 6.787 6.623 6.771 11,756 +0.11(+1.60%)
May 03, 2018 6.648 6.705 6.574 6.665 11,386 -0.08(-1.22%)
May 02, 2018 6.886 6.886 6.640 6.746 26,405 -0.23(-3.29%)
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.