Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Ntwk (NQ: GILT )

5.140 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 6.060 6.320 6.060 6.230 144,856 +0.18(+2.98%)
Jul 28, 2023 6.010 6.110 6.010 6.050 53,254 +0.04(+0.67%)
Jul 27, 2023 6.070 6.130 6.000 6.010 94,805 -0.09(-1.48%)
Jul 26, 2023 6.080 6.120 6.020 6.100 68,576 +0.07(+1.16%)
Jul 25, 2023 6.220 6.220 5.980 6.030 190,083 -0.34(-5.34%)
Jul 24, 2023 6.320 6.450 6.280 6.370 110,397 +0.00(+0.00%)
Jul 21, 2023 6.370 6.435 6.320 6.370 73,548 +0.06(+0.95%)
Jul 20, 2023 6.630 6.630 6.310 6.310 210,936 -0.29(-4.39%)
Jul 19, 2023 6.700 6.750 6.540 6.600 121,220 -0.07(-1.05%)
Jul 18, 2023 6.530 6.700 6.500 6.670 185,411 +0.17(+2.62%)
Jul 17, 2023 6.420 6.520 6.370 6.500 126,960 +0.04(+0.62%)
Jul 14, 2023 6.460 6.480 6.360 6.460 104,057 -0.01(-0.15%)
Jul 13, 2023 6.530 6.530 6.400 6.470 113,413 -0.03(-0.46%)
Jul 12, 2023 6.700 6.700 6.455 6.500 142,934 -0.18(-2.69%)
Jul 11, 2023 6.580 6.700 6.580 6.680 119,956 +0.11(+1.67%)
Jul 10, 2023 6.500 6.570 6.440 6.570 148,959 +0.11(+1.70%)
Jul 07, 2023 6.350 6.680 6.320 6.460 204,563 +0.11(+1.73%)
Jul 06, 2023 6.330 6.360 6.230 6.350 112,653 -0.01(-0.16%)
Jul 05, 2023 6.260 6.370 6.260 6.360 152,048 +0.14(+2.25%)
Jul 03, 2023 6.250 6.330 6.160 6.220 100,908 -0.01(-0.16%)
Jun 30, 2023 6.200 6.320 6.180 6.230 106,276 +0.06(+0.97%)
Jun 29, 2023 6.060 6.180 6.040 6.170 146,610 +0.07(+1.15%)
Jun 28, 2023 6.090 6.120 6.000 6.100 176,417 +0.01(+0.16%)
Jun 27, 2023 5.850 6.200 5.845 6.090 177,268 +0.35(+6.10%)
Jun 26, 2023 5.700 5.790 5.700 5.740 81,643 +0.03(+0.53%)
Jun 23, 2023 5.750 5.810 5.680 5.710 69,064 -0.12(-2.06%)
Jun 22, 2023 5.860 5.860 5.745 5.830 91,603 -0.06(-1.02%)
Jun 21, 2023 5.890 5.955 5.830 5.890 81,883 -0.06(-1.01%)
Jun 20, 2023 5.950 5.970 5.880 5.950 90,362 +0.00(+0.00%)
Jun 16, 2023 5.940 5.960 5.780 5.950 129,427 -0.02(-0.34%)
Jun 15, 2023 5.880 5.970 5.780 5.970 131,584 +0.11(+1.88%)
Jun 14, 2023 5.750 5.870 5.750 5.860 187,250 +0.11(+1.91%)
Jun 13, 2023 5.700 5.760 5.680 5.750 111,398 +0.07(+1.23%)
Jun 12, 2023 5.700 5.790 5.620 5.680 157,157 -0.02(-0.35%)
Jun 09, 2023 5.600 5.700 5.600 5.700 130,179 +0.08(+1.42%)
Jun 08, 2023 5.650 5.740 5.570 5.620 93,008 +0.00(+0.00%)
Jun 07, 2023 5.570 5.710 5.500 5.620 117,351 +0.04(+0.63%)
Jun 06, 2023 5.310 5.590 5.310 5.585 132,815 +0.32(+5.98%)
Jun 05, 2023 5.250 5.285 5.190 5.270 84,342 +0.08(+1.54%)
Jun 02, 2023 5.260 5.345 5.180 5.190 67,782 -0.06(-1.14%)
Jun 01, 2023 5.250 5.300 5.210 5.250 67,600 +0.01(+0.19%)
May 31, 2023 5.350 5.355 5.220 5.240 84,885 -0.16(-2.96%)
May 30, 2023 5.400 5.450 5.320 5.400 88,887 +0.01(+0.09%)
May 26, 2023 5.330 5.400 5.290 5.395 47,291 +0.04(+0.84%)
May 25, 2023 5.350 5.425 5.280 5.350 37,951 -0.04(-0.74%)
May 24, 2023 5.440 5.450 5.370 5.390 69,672 -0.01(-0.19%)
May 23, 2023 5.550 5.600 5.390 5.400 91,085 -0.29(-5.10%)
May 22, 2023 5.660 5.720 5.580 5.690 109,228 -0.02(-0.35%)
May 19, 2023 5.620 5.780 5.573 5.710 72,756 +0.07(+1.24%)
May 18, 2023 5.600 5.660 5.540 5.640 82,312 +0.06(+1.08%)
May 17, 2023 5.580 5.618 5.510 5.580 55,933 +0.00(+0.00%)
May 16, 2023 5.610 5.630 5.500 5.580 80,041 +0.03(+0.54%)
May 15, 2023 5.500 5.640 5.468 5.550 206,442 +0.04(+0.73%)
May 12, 2023 5.490 5.530 5.360 5.510 109,948 +0.02(+0.36%)
May 11, 2023 5.490 5.500 5.380 5.490 63,287 +0.03(+0.55%)
May 10, 2023 5.620 5.620 5.382 5.460 142,185 -0.09(-1.62%)
May 09, 2023 5.680 5.760 5.320 5.550 217,079 +0.12(+2.21%)
May 08, 2023 5.340 5.440 5.320 5.430 142,913 +0.22(+4.22%)
May 05, 2023 5.180 5.310 5.170 5.210 87,339 +0.05(+0.97%)
May 04, 2023 5.100 5.170 5.070 5.160 90,375 +0.18(+3.61%)
May 03, 2023 4.910 4.990 4.800 4.980 133,868 +0.13(+2.68%)
May 02, 2023 5.000 5.000 4.780 4.850 74,269 -0.09(-1.82%)
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.