Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.320 +0.040 (+0.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.984 5.984 5.984 671,871 +0.08(+1.40%)
Dec 30, 2020 5.957 5.975 5.870 5.902 671,871 +0.19(+3.38%)
Dec 29, 2020 5.902 5.904 5.654 5.709 339,136 -0.18(-3.12%)
Dec 28, 2020 5.672 5.929 5.663 5.893 527,632 +0.35(+6.29%)
Dec 24, 2020 5.636 5.645 5.507 5.544 117,882 -0.08(-1.47%)
Dec 23, 2020 5.654 5.746 5.526 5.626 336,877 +0.06(+1.16%)
Dec 22, 2020 5.645 5.691 5.461 5.562 305,586 -0.05(-0.82%)
Dec 21, 2020 5.645 5.682 5.324 5.608 588,013 -0.05(-0.81%)
Dec 18, 2020 5.663 5.737 5.544 5.654 600,744 +0.06(+0.98%)
Dec 17, 2020 5.700 5.801 5.507 5.599 505,187 -0.03(-0.49%)
Dec 16, 2020 5.865 5.920 5.599 5.626 417,107 -0.23(-3.92%)
Dec 15, 2020 5.920 5.925 5.792 5.856 313,110 -0.02(-0.31%)
Dec 14, 2020 5.994 6.003 5.874 5.874 325,149 +0.13(+2.24%)
Dec 11, 2020 5.810 5.966 5.700 5.746 573,724 -0.10(-1.73%)
Dec 10, 2020 5.847 5.874 5.590 5.847 487,638 -0.02(-0.31%)
Dec 09, 2020 5.984 6.012 5.746 5.865 389,665 -0.11(-1.84%)
Dec 08, 2020 5.939 5.975 5.828 5.975 678,905 +0.17(+2.84%)
Dec 07, 2020 5.865 5.874 5.792 5.810 352,362 +0.00(+0.00%)
Dec 04, 2020 5.737 5.847 5.700 5.810 280,870 +0.12(+2.10%)
Dec 03, 2020 5.571 5.718 5.535 5.691 343,974 +0.18(+3.33%)
Dec 02, 2020 5.544 5.599 5.443 5.507 220,715 -0.13(-2.28%)
Dec 01, 2020 5.581 5.636 5.397 5.636 261,965 +0.07(+1.32%)
Nov 30, 2020 5.645 5.645 5.470 5.562 243,677 -0.08(-1.46%)
Nov 27, 2020 5.507 5.645 5.489 5.645 198,940 +0.20(+3.71%)
Nov 25, 2020 5.461 5.498 5.333 5.443 178,676 +0.03(+0.51%)
Nov 24, 2020 5.480 5.526 5.397 5.415 516,578 +0.15(+2.79%)
Nov 23, 2020 5.213 5.333 5.177 5.269 286,819 +0.24(+4.74%)
Nov 20, 2020 4.956 5.079 4.911 5.030 163,096 +0.07(+1.48%)
Nov 19, 2020 5.012 5.094 4.938 4.956 141,756 -0.05(-0.92%)
Nov 18, 2020 4.929 5.007 4.874 5.002 280,569 +0.06(+1.30%)
Nov 17, 2020 4.984 4.993 4.892 4.938 216,685 -0.06(-1.10%)
Nov 16, 2020 5.030 5.057 4.920 4.993 304,497 +0.07(+1.49%)
Nov 13, 2020 4.938 5.002 4.874 4.920 173,773 +0.02(+0.37%)
Nov 12, 2020 4.956 5.067 4.874 4.901 160,747 -0.06(-1.11%)
Nov 11, 2020 5.076 5.085 4.874 4.956 279,376 -0.09(-1.82%)
Nov 10, 2020 4.984 5.314 4.897 5.048 1,017,320 -0.16(-3.00%)
Nov 09, 2020 5.403 5.437 5.204 5.204 628,693 -0.04(-0.82%)
Nov 06, 2020 5.101 5.256 5.075 5.247 873,631 +0.15(+2.88%)
Nov 05, 2020 5.187 5.308 5.083 5.101 673,749 -0.08(-1.50%)
Nov 04, 2020 5.144 5.222 5.109 5.178 1,181,509 +0.07(+1.35%)
Nov 03, 2020 5.152 5.152 5.040 5.109 385,642 -0.06(-1.17%)
Nov 02, 2020 5.230 5.239 5.075 5.170 603,468 +0.00(+0.00%)
Oct 30, 2020 5.204 5.204 5.032 5.170 839,682 +0.05(+1.01%)
Oct 29, 2020 4.937 5.161 4.919 5.118 546,747 +0.18(+3.67%)
Oct 28, 2020 4.937 4.954 4.764 4.937 434,653 +0.08(+1.60%)
Oct 27, 2020 4.945 4.954 4.842 4.859 370,188 -0.06(-1.23%)
Oct 26, 2020 4.807 4.919 4.721 4.919 542,155 +0.10(+2.15%)
Oct 23, 2020 4.773 4.833 4.712 4.816 566,701 +0.06(+1.27%)
Oct 22, 2020 4.799 4.799 4.730 4.755 357,617 +0.07(+1.47%)
Oct 21, 2020 4.712 4.738 4.626 4.686 432,858 +0.01(+0.18%)
Oct 20, 2020 4.755 4.764 4.609 4.678 410,930 -0.06(-1.27%)
Oct 19, 2020 4.790 4.790 4.695 4.738 1,379,137 +0.15(+3.20%)
Oct 16, 2020 4.574 4.643 4.531 4.591 661,364 +0.02(+0.38%)
Oct 15, 2020 4.522 4.583 4.393 4.574 1,058,134 +0.26(+6.00%)
Oct 14, 2020 4.333 4.376 4.220 4.315 590,136 +0.01(+0.20%)
Oct 13, 2020 4.462 4.462 4.289 4.307 325,190 -0.14(-3.11%)
Oct 12, 2020 4.522 4.522 4.384 4.445 572,257 -0.08(-1.72%)
Oct 09, 2020 4.557 4.566 4.419 4.522 516,415 -0.01(-0.19%)
Oct 08, 2020 4.730 4.738 4.453 4.531 976,114 -0.22(-4.55%)
Oct 07, 2020 4.712 4.755 4.669 4.747 929,578 +0.08(+1.66%)
Oct 06, 2020 4.661 4.738 4.497 4.669 2,557,599 +0.09(+1.88%)
Oct 05, 2020 4.583 4.591 4.143 4.583 5,229,215 +0.09(+1.92%)
Oct 02, 2020 4.471 4.540 4.419 4.497 213,425 -0.05(-1.14%)
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.