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 (%)
Nov 30, 2023 6.390 6.437 6.335 6.390 45,176 -0.08(-1.24%)
Nov 29, 2023 6.420 6.500 6.410 6.470 44,036 +0.07(+1.09%)
Nov 28, 2023 6.410 6.430 6.360 6.400 40,759 -0.01(-0.16%)
Nov 27, 2023 6.370 6.470 6.330 6.410 100,521 +0.09(+1.42%)
Nov 24, 2023 6.220 6.340 6.220 6.320 21,050 +0.06(+0.96%)
Nov 22, 2023 6.330 6.380 6.230 6.260 48,605 -0.02(-0.32%)
Nov 21, 2023 6.260 6.325 6.260 6.280 52,169 -0.02(-0.32%)
Nov 20, 2023 6.340 6.380 6.260 6.300 45,997 -0.10(-1.56%)
Nov 17, 2023 6.320 6.400 6.270 6.400 45,411 +0.10(+1.59%)
Nov 16, 2023 6.420 6.460 6.280 6.300 75,509 -0.02(-0.32%)
Nov 15, 2023 6.250 6.370 6.220 6.320 81,255 +0.15(+2.43%)
Nov 14, 2023 6.030 6.180 6.030 6.170 87,618 +0.23(+3.87%)
Nov 13, 2023 5.930 5.968 5.880 5.940 78,303 -0.08(-1.33%)
Nov 10, 2023 5.920 6.060 5.890 6.020 59,024 +0.11(+1.86%)
Nov 09, 2023 6.140 6.170 5.910 5.910 60,853 -0.19(-3.11%)
Nov 08, 2023 6.150 6.210 6.040 6.100 126,118 +0.09(+1.50%)
Nov 07, 2023 6.280 6.280 5.830 6.010 260,609 -0.41(-6.39%)
Nov 06, 2023 6.410 6.500 6.350 6.420 92,695 -0.03(-0.47%)
Nov 03, 2023 6.390 6.510 6.350 6.450 78,768 +0.13(+2.06%)
Nov 02, 2023 6.500 6.550 6.280 6.320 84,975 +0.01(+0.16%)
Nov 01, 2023 6.190 6.310 6.180 6.310 149,137 +0.30(+4.99%)
Oct 31, 2023 5.900 6.020 5.880 6.010 109,461 +0.18(+3.09%)
Oct 30, 2023 5.660 5.850 5.650 5.830 117,566 +0.31(+5.62%)
Oct 27, 2023 5.610 5.650 5.520 5.520 67,670 -0.12(-2.13%)
Oct 26, 2023 5.580 5.710 5.580 5.640 84,064 -0.03(-0.53%)
Oct 25, 2023 5.690 5.795 5.660 5.670 77,965 -0.09(-1.56%)
Oct 24, 2023 5.770 5.830 5.700 5.760 107,051 -0.07(-1.20%)
Oct 23, 2023 5.880 5.950 5.790 5.830 197,449 -0.22(-3.64%)
Oct 20, 2023 6.040 6.080 6.020 6.050 72,987 +0.03(+0.50%)
Oct 19, 2023 6.080 6.110 6.000 6.020 139,426 -0.16(-2.59%)
Oct 18, 2023 6.170 6.200 6.110 6.180 100,839 -0.02(-0.32%)
Oct 17, 2023 6.080 6.235 6.050 6.200 93,057 +0.05(+0.81%)
Oct 16, 2023 6.140 6.250 6.090 6.150 182,266 -0.03(-0.49%)
Oct 13, 2023 6.310 6.411 6.130 6.180 63,930 -0.15(-2.37%)
Oct 12, 2023 6.330 6.380 6.280 6.330 103,888 -0.05(-0.78%)
Oct 11, 2023 6.350 6.450 6.340 6.380 81,041 +0.03(+0.47%)
Oct 10, 2023 6.170 6.430 6.170 6.350 91,171 +0.23(+3.76%)
Oct 09, 2023 6.070 6.230 5.990 6.120 220,094 -0.25(-3.92%)
Oct 06, 2023 6.360 6.420 6.280 6.370 54,268 -0.02(-0.31%)
Oct 05, 2023 6.390 6.430 6.370 6.390 99,808 -0.03(-0.47%)
Oct 04, 2023 6.350 6.450 6.250 6.420 173,051 +0.08(+1.26%)
Oct 03, 2023 6.380 6.426 6.330 6.340 85,849 -0.07(-1.09%)
Oct 02, 2023 6.430 6.560 6.380 6.410 115,510 -0.02(-0.31%)
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%)
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 +0.54(+9.94%)
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%)
May 01, 2023 4.910 5.010 4.860 4.940 131,888 +0.22(+4.66%)
Apr 28, 2023 4.660 4.750 4.575 4.720 62,256 +0.03(+0.64%)
Apr 27, 2023 4.630 4.790 4.530 4.690 101,636 +0.11(+2.40%)
Apr 26, 2023 4.640 4.650 4.510 4.580 102,828 -0.09(-1.93%)
Apr 25, 2023 4.870 4.889 4.630 4.670 81,220 -0.19(-3.91%)
Apr 24, 2023 4.700 5.000 4.700 4.860 154,413 +0.25(+5.42%)
Apr 21, 2023 4.810 4.810 4.610 4.610 79,058 -0.22(-4.65%)
Apr 20, 2023 4.750 4.900 4.650 4.835 177,649 -0.00(-0.10%)
Apr 19, 2023 4.800 4.890 4.770 4.840 158,914 +0.04(+0.83%)
Apr 18, 2023 4.790 4.820 4.700 4.800 94,416 +0.02(+0.42%)
Apr 17, 2023 4.790 4.790 4.690 4.780 90,037 +0.01(+0.21%)
Apr 14, 2023 4.820 4.830 4.690 4.770 87,507 -0.06(-1.24%)
Apr 13, 2023 4.810 4.900 4.790 4.830 82,231 +0.02(+0.42%)
Apr 12, 2023 4.910 4.934 4.750 4.810 202,962 -0.10(-2.04%)
Apr 11, 2023 4.910 4.970 4.890 4.910 81,851 -0.04(-0.81%)
Apr 10, 2023 4.930 5.050 4.930 4.950 66,065 +0.03(+0.61%)
Apr 06, 2023 4.960 4.960 4.820 4.920 126,276 -0.05(-1.01%)
Apr 05, 2023 5.160 5.169 4.955 4.970 99,550 -0.19(-3.68%)
Apr 04, 2023 5.190 5.205 5.095 5.160 78,747 -0.03(-0.58%)
Apr 03, 2023 5.070 5.245 5.070 5.190 167,154 +0.07(+1.37%)
Mar 31, 2023 5.040 5.130 5.010 5.120 251,458 +0.09(+1.79%)
Mar 30, 2023 5.080 5.120 5.020 5.030 114,164 -0.05(-0.98%)
Mar 29, 2023 5.200 5.222 5.060 5.080 161,722 -0.10(-1.93%)
Mar 28, 2023 5.330 5.340 5.140 5.180 59,593 -0.17(-3.18%)
Mar 27, 2023 5.400 5.420 5.320 5.350 73,757 -0.01(-0.19%)
Mar 24, 2023 5.300 5.370 5.240 5.360 56,158 +0.01(+0.19%)
Mar 23, 2023 5.450 5.620 5.318 5.350 134,041 -0.06(-1.11%)
Mar 22, 2023 5.490 5.540 5.360 5.410 98,531 -0.06(-1.10%)
Mar 21, 2023 5.400 5.490 5.400 5.470 97,862 +0.16(+3.01%)
Mar 20, 2023 5.410 5.475 5.250 5.310 114,318 -0.13(-2.39%)
Mar 17, 2023 5.480 5.520 5.360 5.440 73,195 -0.04(-0.73%)
Mar 16, 2023 5.480 5.590 5.470 5.480 94,359 -0.07(-1.26%)
Mar 15, 2023 5.550 5.600 5.450 5.550 88,196 -0.04(-0.72%)
Mar 14, 2023 5.660 5.715 5.540 5.590 69,225 +0.04(+0.72%)
Mar 13, 2023 5.410 5.570 5.339 5.550 201,287 -0.02(-0.36%)
Mar 10, 2023 5.760 5.770 5.510 5.570 105,743 -0.22(-3.80%)
Mar 09, 2023 5.660 5.910 5.660 5.790 110,854 +0.23(+4.14%)
Mar 08, 2023 5.640 5.656 5.500 5.560 78,647 -0.05(-0.89%)
Mar 07, 2023 5.680 5.715 5.561 5.610 74,461 -0.06(-1.06%)
Mar 06, 2023 5.840 5.840 5.630 5.670 107,789 -0.08(-1.39%)
Mar 03, 2023 5.820 5.850 5.750 5.750 65,303 -0.08(-1.37%)
Mar 02, 2023 5.800 5.830 5.770 5.830 67,148 +0.00(+0.00%)
Mar 01, 2023 5.850 5.920 5.810 5.830 99,147 +0.02(+0.34%)
Feb 28, 2023 5.760 5.890 5.753 5.810 83,621 -0.03(-0.51%)
Feb 27, 2023 5.810 5.920 5.770 5.840 96,796 +0.04(+0.69%)
Feb 24, 2023 5.750 5.830 5.720 5.800 146,758 -0.04(-0.68%)
Feb 23, 2023 5.850 5.900 5.770 5.840 104,998 +0.04(+0.60%)
Feb 22, 2023 5.870 5.900 5.750 5.805 119,961 -0.04(-0.60%)
Feb 21, 2023 5.860 5.900 5.710 5.840 252,387 -0.06(-1.02%)
Feb 17, 2023 5.850 5.900 5.773 5.900 92,100 +0.09(+1.55%)
Feb 16, 2023 5.850 5.950 5.770 5.810 121,339 -0.13(-2.19%)
Feb 15, 2023 5.960 6.040 5.823 5.940 171,663 +0.02(+0.34%)
Feb 14, 2023 5.730 6.030 5.730 5.920 182,696 +0.28(+4.96%)
Feb 13, 2023 5.610 5.770 5.585 5.640 168,543 +0.23(+4.25%)
Feb 10, 2023 5.350 5.430 5.340 5.410 71,157 +0.05(+0.93%)
Feb 09, 2023 5.500 5.500 5.360 5.360 73,723 -0.07(-1.29%)
Feb 08, 2023 5.530 5.570 5.430 5.430 79,352 -0.12(-2.16%)
Feb 07, 2023 5.570 5.670 5.470 5.550 145,641 -0.11(-1.94%)
Feb 06, 2023 5.750 5.830 5.650 5.660 136,733 -0.27(-4.55%)
Feb 03, 2023 6.020 6.050 5.875 5.930 112,315 -0.19(-3.10%)
Feb 02, 2023 5.950 6.140 5.880 6.120 332,959 +0.40(+6.99%)
Feb 01, 2023 5.480 5.770 5.480 5.720 168,324 +0.21(+3.81%)
Jan 31, 2023 5.420 5.560 5.400 5.510 150,969 +0.10(+1.85%)
Jan 30, 2023 5.490 5.500 5.405 5.410 113,536 -0.18(-3.22%)
Jan 27, 2023 5.630 5.740 5.560 5.590 93,926 -0.06(-1.06%)
Jan 26, 2023 5.560 5.675 5.500 5.650 96,864 +0.13(+2.36%)
Jan 25, 2023 5.500 5.550 5.410 5.520 120,280 -0.13(-2.30%)
Jan 24, 2023 5.680 5.730 5.550 5.650 135,397 -0.04(-0.70%)
Jan 23, 2023 5.450 5.740 5.445 5.690 205,096 +0.24(+4.40%)
Jan 20, 2023 5.570 5.570 5.435 5.450 231,544 -0.10(-1.80%)
Jan 19, 2023 5.780 5.790 5.530 5.550 129,602 -0.32(-5.45%)
Jan 18, 2023 6.210 6.210 5.830 5.870 138,914 -0.35(-5.63%)
Jan 17, 2023 6.140 6.250 6.140 6.220 124,403 +0.07(+1.14%)
Jan 13, 2023 6.110 6.210 6.110 6.150 51,423 +0.00(+0.00%)
Jan 12, 2023 6.220 6.220 6.100 6.150 79,683 -0.07(-1.13%)
Jan 11, 2023 6.110 6.220 6.100 6.220 105,530 +0.19(+3.15%)
Jan 10, 2023 6.160 6.170 6.020 6.030 83,657 -0.11(-1.79%)
Jan 09, 2023 6.180 6.240 6.140 6.140 98,253 -0.02(-0.32%)
Jan 06, 2023 6.100 6.190 6.080 6.160 68,737 +0.08(+1.32%)
Jan 05, 2023 6.010 6.095 6.000 6.080 62,492 -0.03(-0.49%)
Jan 04, 2023 5.970 6.148 5.920 6.110 162,723 +0.17(+2.86%)
Jan 03, 2023 5.850 5.970 5.820 5.940 205,069 +0.14(+2.41%)
Dec 30, 2022 5.770 5.876 5.725 5.800 234,085 -0.07(-1.19%)
Dec 29, 2022 5.580 5.885 5.560 5.870 191,355 +0.30(+5.39%)
Dec 28, 2022 5.400 5.580 5.360 5.570 229,885 +0.12(+2.20%)
Dec 27, 2022 5.450 5.530 5.390 5.450 212,993 -0.02(-0.37%)
Dec 23, 2022 5.420 5.510 5.350 5.470 96,214 +0.05(+0.92%)
Dec 22, 2022 5.540 5.540 5.330 5.420 129,608 -0.19(-3.39%)
Dec 21, 2022 5.520 5.680 5.490 5.610 185,847 +0.10(+1.81%)
Dec 20, 2022 5.500 5.590 5.320 5.510 217,041 -0.01(-0.18%)
Dec 19, 2022 5.110 5.600 5.110 5.520 400,130 +0.39(+7.60%)
Dec 16, 2022 5.220 5.270 5.040 5.130 1,270,678 -0.17(-3.21%)
Dec 15, 2022 5.250 5.390 5.220 5.300 296,098 -0.05(-0.93%)
Dec 14, 2022 5.450 5.510 5.310 5.350 338,263 -0.20(-3.60%)
Dec 13, 2022 5.770 5.770 5.430 5.550 263,930 +0.01(+0.18%)
Dec 12, 2022 5.660 5.683 5.330 5.540 407,669 -0.16(-2.81%)
Dec 09, 2022 5.730 5.900 5.670 5.700 148,534 -0.05(-0.87%)
Dec 08, 2022 5.600 5.800 5.460 5.750 144,311 +0.12(+2.13%)
Dec 07, 2022 5.600 5.660 5.540 5.630 155,537 -0.04(-0.71%)
Dec 06, 2022 5.850 5.880 5.670 5.670 263,062 -0.30(-5.03%)
Dec 05, 2022 6.090 6.090 5.960 5.970 126,687 -0.13(-2.13%)
Dec 02, 2022 6.110 6.120 5.940 6.100 319,532 +0.00(+0.00%)
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.