Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.285 +0.005 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.070 6.240 5.850 6.180 199,207 +0.10(+1.64%)
Nov 29, 2022 6.010 6.100 5.890 6.080 132,307 +0.05(+0.83%)
Nov 28, 2022 6.120 6.165 5.980 6.030 118,773 -0.12(-1.95%)
Nov 25, 2022 6.100 6.180 6.050 6.150 70,429 +0.15(+2.50%)
Nov 23, 2022 5.890 6.045 5.845 6.000 91,403 +0.09(+1.52%)
Nov 22, 2022 5.960 5.970 5.813 5.910 95,367 -0.02(-0.34%)
Nov 21, 2022 5.800 6.000 5.800 5.930 132,887 +0.14(+2.42%)
Nov 18, 2022 5.870 5.940 5.790 5.790 63,855 +0.02(+0.35%)
Nov 17, 2022 5.660 5.790 5.550 5.770 266,307 +0.05(+0.87%)
Nov 16, 2022 5.900 5.900 5.650 5.720 91,880 -0.23(-3.87%)
Nov 15, 2022 6.020 6.170 5.910 5.950 148,799 -0.13(-2.14%)
Nov 14, 2022 5.760 6.191 5.720 6.080 226,259 +0.22(+3.75%)
Nov 11, 2022 5.750 5.930 5.710 5.860 157,823 +0.06(+1.03%)
Nov 10, 2022 5.720 5.960 5.720 5.800 171,330 +0.25(+4.50%)
Nov 09, 2022 5.380 5.590 5.340 5.550 273,396 +0.02(+0.36%)
Nov 08, 2022 5.560 5.670 5.480 5.530 98,623 -0.09(-1.60%)
Nov 07, 2022 5.790 5.820 5.580 5.620 172,989 -0.27(-4.58%)
Nov 04, 2022 5.900 5.960 5.820 5.890 110,985 -0.01(-0.17%)
Nov 03, 2022 5.880 5.950 5.820 5.900 133,334 -0.17(-2.80%)
Nov 02, 2022 6.030 6.260 6.010 6.070 134,934 -0.01(-0.16%)
Nov 01, 2022 6.100 6.240 6.080 6.080 140,923 +0.02(+0.33%)
Oct 31, 2022 6.020 6.070 5.980 6.060 87,052 +0.01(+0.17%)
Oct 28, 2022 5.910 6.080 5.880 6.050 169,837 +0.19(+3.24%)
Oct 27, 2022 5.790 6.040 5.790 5.860 149,731 +0.07(+1.21%)
Oct 26, 2022 5.700 5.960 5.690 5.790 236,277 -0.01(-0.17%)
Oct 25, 2022 5.630 5.880 5.587 5.800 205,365 +0.17(+3.02%)
Oct 24, 2022 5.330 5.690 5.250 5.630 256,597 +0.39(+7.44%)
Oct 21, 2022 5.180 5.280 5.150 5.240 124,730 +0.03(+0.58%)
Oct 20, 2022 5.090 5.270 5.070 5.210 159,032 +0.16(+3.17%)
Oct 19, 2022 5.140 5.230 5.030 5.050 98,449 -0.17(-3.26%)
Oct 18, 2022 5.130 5.290 5.120 5.220 103,347 +0.14(+2.76%)
Oct 17, 2022 5.050 5.170 5.010 5.080 103,269 +0.08(+1.60%)
Oct 14, 2022 5.200 5.200 4.970 5.000 92,833 -0.15(-2.91%)
Oct 13, 2022 5.000 5.210 4.970 5.150 202,712 -0.03(-0.58%)
Oct 12, 2022 5.360 5.360 5.070 5.180 104,842 -0.10(-1.89%)
Oct 11, 2022 5.350 5.365 5.210 5.280 100,237 -0.06(-1.12%)
Oct 10, 2022 5.360 5.420 5.300 5.340 82,826 -0.02(-0.37%)
Oct 07, 2022 5.430 5.450 5.320 5.360 92,472 -0.13(-2.37%)
Oct 06, 2022 5.500 5.550 5.440 5.490 95,214 -0.10(-1.79%)
Oct 05, 2022 5.670 5.700 5.550 5.590 122,448 -0.21(-3.62%)
Oct 04, 2022 5.570 5.800 5.560 5.800 122,246 +0.34(+6.23%)
Oct 03, 2022 5.360 5.500 5.330 5.460 88,585 +0.13(+2.44%)
Sep 30, 2022 5.350 5.480 5.300 5.330 176,118 -0.02(-0.37%)
Sep 29, 2022 5.320 5.390 5.250 5.350 105,064 -0.13(-2.37%)
Sep 28, 2022 5.280 5.520 5.280 5.480 130,916 +0.10(+1.86%)
Sep 27, 2022 5.230 5.390 5.230 5.380 158,305 +0.19(+3.66%)
Sep 26, 2022 5.240 5.390 5.170 5.190 139,328 -0.12(-2.26%)
Sep 23, 2022 5.360 5.360 5.150 5.310 201,305 -0.17(-3.10%)
Sep 22, 2022 5.510 5.550 5.300 5.480 687,079 -0.12(-2.14%)
Sep 21, 2022 5.630 5.680 5.530 5.600 117,158 -0.03(-0.53%)
Sep 20, 2022 5.700 5.720 5.570 5.630 111,660 -0.14(-2.43%)
Sep 19, 2022 5.720 5.810 5.720 5.770 117,061 -0.04(-0.69%)
Sep 16, 2022 5.760 5.860 5.675 5.810 206,863 -0.07(-1.19%)
Sep 15, 2022 6.070 6.070 5.830 5.880 182,917 -0.22(-3.61%)
Sep 14, 2022 6.000 6.120 6.000 6.100 110,554 -0.04(-0.65%)
Sep 13, 2022 6.110 6.250 6.110 6.140 129,960 -0.15(-2.38%)
Sep 12, 2022 6.290 6.330 6.210 6.290 132,164 +0.00(+0.00%)
Sep 09, 2022 6.160 6.340 6.100 6.290 152,901 +0.20(+3.28%)
Sep 08, 2022 6.100 6.190 6.010 6.090 121,586 -0.11(-1.77%)
Sep 07, 2022 6.110 6.250 6.065 6.200 152,328 +0.08(+1.31%)
Sep 06, 2022 6.130 6.150 5.950 6.120 230,869 -0.01(-0.16%)
Sep 02, 2022 6.270 6.320 6.130 6.130 100,537 -0.13(-2.08%)
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.