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 (%)
Sep 29, 2023 6.430 6.440 6.350 6.430 62,182 -0.01(-0.16%)
Sep 28, 2023 6.330 6.500 6.330 6.440 50,071 +0.15(+2.38%)
Sep 27, 2023 6.310 6.385 6.260 6.290 105,872 -0.01(-0.16%)
Sep 26, 2023 6.300 6.380 6.270 6.300 62,905 -0.08(-1.25%)
Sep 25, 2023 6.400 6.390 6.325 6.380 74,611 -0.04(-0.62%)
Sep 22, 2023 6.460 6.570 6.410 6.420 38,733 -0.04(-0.62%)
Sep 21, 2023 6.430 6.530 6.430 6.460 61,339 -0.06(-0.92%)
Sep 20, 2023 6.630 6.650 6.480 6.520 57,079 -0.06(-0.91%)
Sep 19, 2023 6.450 6.620 6.450 6.580 109,172 +0.14(+2.17%)
Sep 18, 2023 6.440 6.480 6.380 6.440 72,974 +0.02(+0.23%)
Sep 15, 2023 6.490 6.550 6.400 6.425 46,927 -0.11(-1.61%)
Sep 14, 2023 6.460 6.640 6.380 6.530 105,537 +0.02(+0.31%)
Sep 13, 2023 6.520 6.630 6.490 6.510 79,940 -0.05(-0.76%)
Sep 12, 2023 6.520 6.600 6.480 6.560 59,806 +0.08(+1.23%)
Sep 11, 2023 6.520 6.590 6.410 6.480 84,122 +0.08(+1.25%)
Sep 08, 2023 6.430 6.480 6.380 6.400 68,203 -0.07(-1.08%)
Sep 07, 2023 6.450 6.500 6.420 6.470 71,877 -0.04(-0.61%)
Sep 06, 2023 6.590 6.630 6.500 6.510 90,426 -0.12(-1.81%)
Sep 05, 2023 6.680 6.750 6.610 6.630 72,992 -0.08(-1.19%)
Sep 01, 2023 6.650 6.740 6.580 6.710 108,932 +0.05(+0.75%)
Aug 31, 2023 6.840 6.872 6.650 6.660 93,178 -0.15(-2.20%)
Aug 30, 2023 6.490 6.915 6.490 6.810 187,836 +0.28(+4.29%)
Aug 29, 2023 6.510 6.590 6.470 6.530 84,914 -0.01(-0.15%)
Aug 28, 2023 6.460 6.645 6.460 6.540 109,501 +0.04(+0.69%)
Aug 25, 2023 6.500 6.560 6.450 6.495 49,975 +0.00(+0.08%)
Aug 24, 2023 6.730 6.730 6.480 6.490 64,950 -0.21(-3.13%)
Aug 23, 2023 6.600 6.785 6.600 6.700 60,659 +0.09(+1.36%)
Aug 22, 2023 6.600 6.660 6.540 6.610 68,760 +0.04(+0.61%)
Aug 21, 2023 6.620 6.700 6.460 6.570 131,901 -0.12(-1.87%)
Aug 18, 2023 6.780 6.830 6.606 6.695 103,352 -0.09(-1.40%)
Aug 17, 2023 6.720 6.880 6.655 6.790 137,790 +0.10(+1.49%)
Aug 16, 2023 6.610 6.720 6.590 6.690 142,916 +0.06(+0.83%)
Aug 15, 2023 6.770 6.860 6.600 6.635 124,092 -0.17(-2.57%)
Aug 14, 2023 6.810 6.970 6.780 6.810 106,972 -0.15(-2.16%)
Aug 11, 2023 6.840 6.990 6.770 6.960 82,395 +0.10(+1.46%)
Aug 10, 2023 6.900 7.100 6.850 6.860 135,533 -0.04(-0.65%)
Aug 09, 2023 7.060 7.060 6.730 6.905 340,054 -0.10(-1.50%)
Aug 08, 2023 6.720 7.160 6.560 7.010 536,586 +0.72(+11.45%)
Aug 07, 2023 6.350 6.370 6.200 6.290 104,960 +0.02(+0.32%)
Aug 04, 2023 6.230 6.330 6.200 6.270 95,234 +0.00(+0.00%)
Aug 03, 2023 6.260 6.440 6.250 6.270 87,030 -0.02(-0.32%)
Aug 02, 2023 6.320 6.370 6.230 6.290 114,336 -0.04(-0.63%)
Aug 01, 2023 6.170 6.370 6.170 6.330 103,888 +0.10(+1.61%)
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%)
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.