Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.635 4.738 4.635 4.652 166,659 +0.03(+0.75%)
Aug 28, 2020 4.600 4.649 4.540 4.617 133,709 +0.03(+0.75%)
Aug 27, 2020 4.678 4.678 4.557 4.583 85,285 -0.07(-1.48%)
Aug 26, 2020 4.721 4.721 4.609 4.652 154,011 -0.06(-1.28%)
Aug 25, 2020 4.773 4.790 4.643 4.712 109,412 -0.06(-1.27%)
Aug 24, 2020 4.669 4.781 4.669 4.773 175,252 +0.07(+1.47%)
Aug 21, 2020 4.721 4.738 4.669 4.704 101,730 -0.06(-1.27%)
Aug 20, 2020 4.738 4.816 4.712 4.764 117,153 -0.07(-1.43%)
Aug 19, 2020 4.773 4.833 4.721 4.833 153,970 +0.00(+0.00%)
Aug 18, 2020 4.868 4.868 4.686 4.833 129,095 -0.04(-0.88%)
Aug 17, 2020 4.885 4.911 4.825 4.876 62,957 +0.00(+0.00%)
Aug 14, 2020 4.842 4.919 4.825 4.876 80,179 +0.02(+0.36%)
Aug 13, 2020 4.850 4.911 4.825 4.859 133,440 -0.01(-0.18%)
Aug 12, 2020 4.825 4.971 4.825 4.868 204,003 +0.01(+0.18%)
Aug 11, 2020 4.911 4.928 4.833 4.859 171,133 -0.03(-0.71%)
Aug 10, 2020 5.014 5.075 4.816 4.894 282,027 -0.07(-1.39%)
Aug 07, 2020 4.850 4.980 4.781 4.963 231,269 +0.12(+2.50%)
Aug 06, 2020 4.894 5.014 4.712 4.842 943,454 +0.16(+3.31%)
Aug 05, 2020 4.643 4.738 4.635 4.686 207,752 +0.02(+0.37%)
Aug 04, 2020 4.678 4.764 4.609 4.669 201,624 -0.02(-0.37%)
Aug 03, 2020 4.764 4.790 4.652 4.686 231,367 -0.14(-2.86%)
Jul 31, 2020 4.807 4.945 4.764 4.825 165,341 +0.00(+0.00%)
Jul 30, 2020 4.721 4.859 4.704 4.825 168,782 -0.05(-1.06%)
Jul 29, 2020 4.919 4.919 4.695 4.876 795,418 +0.07(+1.44%)
Jul 28, 2020 4.626 4.833 4.617 4.807 399,051 +0.12(+2.58%)
Jul 27, 2020 4.445 4.695 4.410 4.686 410,591 +0.22(+5.03%)
Jul 24, 2020 4.488 4.557 4.419 4.462 210,528 -0.03(-0.77%)
Jul 23, 2020 4.522 4.574 4.453 4.497 123,892 -0.07(-1.51%)
Jul 22, 2020 4.583 4.617 4.419 4.566 329,401 -0.03(-0.75%)
Jul 21, 2020 4.652 4.704 4.591 4.600 281,232 -0.08(-1.66%)
Jul 20, 2020 4.686 4.721 4.626 4.678 271,910 -0.05(-1.09%)
Jul 17, 2020 4.712 4.859 4.669 4.730 675,963 +0.06(+1.29%)
Jul 16, 2020 4.574 4.730 4.479 4.669 1,032,230 +0.11(+2.46%)
Jul 15, 2020 4.315 4.566 4.281 4.557 1,091,051 +0.26(+6.02%)
Jul 14, 2020 4.281 4.315 4.264 4.298 489,171 -0.01(-0.20%)
Jul 13, 2020 4.428 4.436 4.272 4.307 545,105 -0.10(-2.35%)
Jul 10, 2020 4.402 4.530 4.341 4.410 609,340 +0.01(+0.20%)
Jul 09, 2020 4.488 4.514 4.307 4.402 1,205,887 -0.11(-2.49%)
Jul 08, 2020 5.247 5.291 4.358 4.514 4,974,209 -0.76(-14.40%)
Jul 07, 2020 5.394 5.403 5.213 5.273 242,247 -0.16(-2.86%)
Jul 06, 2020 5.506 5.506 5.394 5.429 252,432 -0.01(-0.16%)
Jul 02, 2020 5.524 5.567 5.420 5.437 236,598 -0.06(-1.10%)
Jul 01, 2020 5.558 5.584 5.480 5.498 266,361 +0.00(+0.00%)
Jun 30, 2020 5.455 5.705 5.455 5.498 377,021 +0.03(+0.63%)
Jun 29, 2020 5.325 5.480 5.265 5.463 194,113 +0.16(+3.09%)
Jun 26, 2020 5.247 5.368 5.204 5.299 264,059 +0.03(+0.66%)
Jun 25, 2020 5.282 5.282 5.161 5.265 242,277 -0.09(-1.61%)
Jun 24, 2020 5.463 5.489 5.222 5.351 338,896 -0.12(-2.21%)
Jun 23, 2020 5.498 5.593 5.463 5.472 239,212 -0.03(-0.47%)
Jun 22, 2020 5.532 5.610 5.455 5.498 645,963 +0.00(+0.00%)
Jun 19, 2020 5.437 5.541 5.161 5.498 835,279 +0.11(+2.08%)
Jun 18, 2020 5.308 5.437 5.152 5.386 660,422 +0.08(+1.46%)
Jun 17, 2020 5.437 5.480 5.187 5.308 421,146 -0.08(-1.44%)
Jun 16, 2020 5.386 5.575 5.351 5.386 436,677 +0.17(+3.31%)
Jun 15, 2020 5.299 5.299 5.101 5.213 477,350 -0.16(-2.89%)
Jun 12, 2020 5.446 5.597 5.230 5.368 325,584 +0.09(+1.63%)
Jun 11, 2020 5.455 5.524 5.213 5.282 498,331 -0.32(-5.70%)
Jun 10, 2020 5.791 5.808 5.550 5.601 439,385 -0.31(-5.26%)
Jun 09, 2020 6.041 6.059 5.731 5.912 489,168 -0.17(-2.84%)
Jun 08, 2020 6.145 6.257 5.964 6.085 450,470 -0.10(-1.67%)
Jun 05, 2020 6.110 6.240 6.085 6.188 456,397 +0.19(+3.17%)
Jun 04, 2020 6.766 6.792 5.981 5.998 1,239,631 -0.91(-13.23%)
Jun 03, 2020 6.887 6.991 6.620 6.913 921,399 +0.03(+0.50%)
Jun 02, 2020 7.086 7.138 6.818 6.879 699,853 -0.29(-4.09%)
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.