Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.285 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.680 6.801 6.680 6.801 19,002 +0.07(+1.06%)
Dec 30, 2019 6.715 6.810 6.680 6.729 23,611 -0.08(-1.24%)
Dec 27, 2019 6.844 6.853 6.763 6.814 7,647 +0.05(+0.70%)
Dec 26, 2019 6.827 6.827 6.758 6.767 5,895 +0.10(+1.43%)
Dec 24, 2019 6.652 6.675 6.637 6.671 4,634 +0.16(+2.38%)
Dec 23, 2019 6.490 6.525 6.335 6.516 53,968 -0.09(-1.31%)
Dec 20, 2019 6.559 6.645 6.447 6.602 12,050 +0.03(+0.39%)
Dec 19, 2019 6.885 6.885 6.525 6.577 41,542 -0.19(-2.84%)
Dec 18, 2019 6.689 6.775 6.675 6.769 24,460 +0.25(+3.88%)
Dec 17, 2019 6.525 6.602 6.387 6.516 24,349 -0.04(-0.66%)
Dec 16, 2019 6.628 6.628 6.464 6.559 66,671 -0.14(-2.06%)
Dec 13, 2019 6.542 6.766 6.542 6.697 19,233 -0.01(-0.13%)
Dec 12, 2019 6.775 6.835 6.680 6.706 42,164 -0.04(-0.64%)
Dec 11, 2019 6.594 6.753 6.594 6.749 5,123 +0.09(+1.43%)
Dec 10, 2019 6.715 6.715 6.516 6.654 28,235 -0.18(-2.59%)
Dec 09, 2019 6.715 6.879 6.715 6.831 23,608 -0.13(-1.80%)
Dec 06, 2019 6.991 6.991 6.887 6.956 29,893 -0.02(-0.25%)
Dec 05, 2019 6.991 6.999 6.913 6.974 13,735 +0.06(+0.87%)
Dec 04, 2019 7.068 7.068 6.861 6.913 18,914 +0.11(+1.66%)
Dec 03, 2019 6.827 6.827 6.741 6.801 18,209 -0.15(-2.12%)
Dec 02, 2019 7.068 7.068 6.948 6.948 20,566 -0.29(-4.05%)
Nov 29, 2019 7.336 7.353 7.120 7.241 13,903 -0.15(-2.08%)
Nov 27, 2019 7.440 7.440 7.362 7.395 8,921 -0.11(-1.40%)
Nov 26, 2019 7.388 7.552 7.388 7.500 27,391 +0.16(+2.12%)
Nov 25, 2019 7.336 7.431 7.302 7.345 305,683 +0.13(+1.79%)
Nov 22, 2019 7.250 7.250 7.120 7.215 14,135 +0.09(+1.21%)
Nov 21, 2019 7.345 7.379 7.120 7.129 17,557 -0.11(-1.55%)
Nov 20, 2019 7.034 7.336 6.905 7.241 79,020 +0.19(+2.69%)
Nov 19, 2019 6.887 7.114 6.887 7.051 176,484 +0.47(+7.08%)
Nov 18, 2019 6.801 6.887 6.326 6.585 202,917 +0.23(+3.67%)
Nov 15, 2019 6.352 6.421 6.318 6.352 33,717 -0.01(-0.14%)
Nov 14, 2019 6.438 6.525 6.345 6.361 33,389 -0.03(-0.54%)
Nov 13, 2019 6.447 6.551 6.352 6.395 43,541 -0.07(-1.07%)
Nov 12, 2019 6.784 7.129 6.384 6.464 83,047 -0.18(-2.73%)
Nov 11, 2019 6.671 6.741 6.594 6.646 18,309 -0.15(-2.16%)
Nov 08, 2019 6.905 6.905 6.792 6.792 4,171 -0.14(-1.99%)
Nov 07, 2019 6.827 6.982 6.758 6.930 14,418 +0.03(+0.37%)
Nov 06, 2019 6.939 6.974 6.886 6.905 2,793 -0.09(-1.23%)
Nov 05, 2019 7.008 7.008 6.861 6.991 7,744 -0.04(-0.61%)
Nov 04, 2019 7.051 7.051 6.922 7.034 16,798 -0.06(-0.85%)
Nov 01, 2019 7.043 7.120 7.033 7.094 5,098 +0.05(+0.74%)
Oct 31, 2019 6.991 7.043 6.956 7.043 14,367 -0.08(-1.09%)
Oct 30, 2019 7.155 7.155 7.092 7.120 5,632 +0.01(+0.12%)
Oct 29, 2019 7.008 7.120 7.008 7.112 7,554 -0.03(-0.36%)
Oct 28, 2019 7.051 7.215 7.043 7.138 21,227 +0.11(+1.60%)
Oct 25, 2019 7.181 7.250 7.010 7.025 3,128 -0.05(-0.73%)
Oct 24, 2019 7.017 7.077 6.999 7.077 5,770 +0.16(+2.24%)
Oct 23, 2019 6.948 6.948 6.896 6.922 10,484 +0.08(+1.13%)
Oct 22, 2019 6.896 6.922 6.840 6.844 5,670 -0.06(-0.87%)
Oct 21, 2019 6.896 6.965 6.861 6.905 6,989 +0.02(+0.23%)
Oct 18, 2019 6.827 6.889 6.827 6.889 2,549 -0.01(-0.19%)
Oct 17, 2019 6.930 6.974 6.861 6.901 18,437 -0.13(-1.88%)
Oct 16, 2019 7.146 7.146 7.025 7.034 6,413 -0.16(-2.16%)
Oct 15, 2019 7.174 7.202 7.174 7.189 9,185 +0.05(+0.73%)
Oct 14, 2019 7.077 7.172 7.077 7.138 3,996 +0.06(+0.90%)
Oct 11, 2019 7.077 7.125 7.049 7.074 10,659 +0.01(+0.20%)
Oct 10, 2019 6.965 7.198 6.948 7.060 13,453 +0.18(+2.61%)
Oct 09, 2019 6.948 6.948 6.881 6.881 8,469 -0.07(-0.97%)
Oct 08, 2019 6.870 6.948 6.870 6.948 6,599 +0.06(+0.81%)
Oct 07, 2019 6.956 6.956 6.861 6.892 13,169 -0.20(-2.81%)
Oct 04, 2019 7.120 7.120 7.051 7.091 14,135 -0.02(-0.30%)
Oct 03, 2019 7.077 7.112 7.008 7.112 25,976 -0.08(-1.06%)
Oct 02, 2019 7.198 7.215 7.164 7.188 5,371 -0.03(-0.38%)
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.