Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 7.173 7.197 7.017 7.017 20,006 -0.16(-2.17%)
Sep 27, 2018 7.279 7.279 7.173 7.173 9,179 -0.11(-1.51%)
Sep 26, 2018 7.394 7.394 7.255 7.283 5,928 -0.12(-1.61%)
Sep 25, 2018 7.369 7.460 7.369 7.402 4,087 +0.03(+0.44%)
Sep 24, 2018 7.296 7.389 7.296 7.369 9,240 -0.02(-0.33%)
Sep 21, 2018 7.386 7.410 7.378 7.394 8,417 -0.02(-0.22%)
Sep 20, 2018 7.476 7.476 7.394 7.410 10,900 -0.11(-1.42%)
Sep 19, 2018 7.492 7.525 7.440 7.517 1,996 +0.06(+0.77%)
Sep 18, 2018 7.492 7.517 7.460 7.460 3,673 +0.06(+0.78%)
Sep 17, 2018 7.632 7.632 7.402 7.402 15,165 -0.16(-2.06%)
Sep 14, 2018 7.599 7.640 7.558 7.558 10,735 -0.07(-0.86%)
Sep 13, 2018 7.591 7.656 7.591 7.624 10,389 +0.10(+1.31%)
Sep 12, 2018 7.558 7.591 7.460 7.525 15,841 -0.11(-1.50%)
Sep 11, 2018 7.656 7.656 7.623 7.640 10,875 -0.02(-0.22%)
Sep 10, 2018 7.656 7.656 7.637 7.656 25,900 +0.04(+0.48%)
Sep 07, 2018 7.656 7.656 7.612 7.620 13,784 -0.00(-0.05%)
Sep 06, 2018 7.624 7.656 7.550 7.624 33,704 +0.10(+1.31%)
Sep 05, 2018 7.378 7.533 7.378 7.525 190,747 +0.27(+3.73%)
Sep 04, 2018 7.345 7.443 7.238 7.255 45,863 -0.09(-1.23%)
Aug 31, 2018 7.345 7.345 7.345 0 -0.02(-0.33%)
Aug 30, 2018 7.378 7.378 7.288 7.369 14,781 +0.01(+0.11%)
Aug 29, 2018 7.296 7.361 7.275 7.361 16,087 +0.15(+2.05%)
Aug 28, 2018 7.222 7.304 7.181 7.214 17,054 -0.09(-1.23%)
Aug 27, 2018 7.156 7.304 7.156 7.304 6,051 +0.15(+2.06%)
Aug 24, 2018 7.181 7.255 7.132 7.156 18,054 +0.03(+0.46%)
Aug 23, 2018 7.206 7.279 7.124 7.124 6,211 -0.16(-2.14%)
Aug 22, 2018 7.312 7.312 7.214 7.279 5,056 -0.02(-0.22%)
Aug 21, 2018 7.214 7.320 7.210 7.296 33,242 +0.10(+1.37%)
Aug 20, 2018 7.181 7.256 7.157 7.197 18,913 -0.02(-0.34%)
Aug 17, 2018 7.156 7.230 7.156 7.222 1,219 +0.03(+0.46%)
Aug 16, 2018 7.156 7.214 7.140 7.189 5,221 -0.02(-0.34%)
Aug 15, 2018 7.181 7.357 7.181 7.214 431,552 +0.10(+1.38%)
Aug 14, 2018 7.091 7.135 7.091 7.115 5,023 +0.03(+0.46%)
Aug 13, 2018 7.074 7.091 7.053 7.083 4,464 +0.07(+0.93%)
Aug 10, 2018 7.173 7.173 7.017 7.017 11,101 -0.12(-1.72%)
Aug 09, 2018 7.279 7.279 7.140 7.140 8,051 -0.21(-2.90%)
Aug 08, 2018 7.320 7.361 7.312 7.353 3,835 -0.05(-0.66%)
Aug 07, 2018 7.345 7.415 7.214 7.402 22,226 -0.02(-0.33%)
Aug 06, 2018 7.410 7.501 7.394 7.427 13,886 +0.14(+1.91%)
Aug 03, 2018 7.386 7.386 7.288 7.288 8,539 -0.03(-0.45%)
Aug 02, 2018 7.140 7.329 7.140 7.320 15,337 +0.18(+2.53%)
Aug 01, 2018 7.083 7.160 7.083 7.140 7,880 +0.09(+1.28%)
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%)
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.