Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 8.087 8.190 8.052 8.121 685,580 -0.04(-0.53%)
Feb 27, 2020 8.216 8.285 8.139 8.165 665,803 -0.15(-1.77%)
Feb 26, 2020 8.329 8.354 8.285 8.311 553,626 +0.05(+0.63%)
Feb 25, 2020 8.389 8.389 8.242 8.260 872,900 -0.12(-1.44%)
Feb 24, 2020 8.329 8.493 8.329 8.380 1,147,553 -0.11(-1.32%)
Feb 21, 2020 8.613 8.613 8.493 8.493 191,642 -0.06(-0.71%)
Feb 20, 2020 8.458 8.562 8.458 8.553 390,968 +0.05(+0.61%)
Feb 19, 2020 8.467 8.544 8.441 8.501 917,382 +0.03(+0.31%)
Feb 18, 2020 8.501 8.501 8.449 8.475 700,241 -0.03(-0.41%)
Feb 14, 2020 8.631 8.639 8.493 8.510 1,017,885 -0.05(-0.60%)
Feb 13, 2020 8.501 8.570 8.493 8.562 1,006,053 +0.10(+1.22%)
Feb 12, 2020 8.398 8.475 8.337 8.458 676,295 +0.10(+1.24%)
Feb 11, 2020 8.277 8.380 8.260 8.354 960,576 +0.08(+0.94%)
Feb 10, 2020 8.251 8.320 8.195 8.277 895,412 +0.03(+0.31%)
Feb 07, 2020 8.268 8.285 8.234 8.251 676,658 -0.02(-0.21%)
Feb 06, 2020 8.225 8.277 8.199 8.268 623,747 +0.01(+0.10%)
Feb 05, 2020 8.242 8.277 8.199 8.260 606,966 +0.04(+0.53%)
Feb 04, 2020 8.216 8.272 8.190 8.216 909,012 -0.03(-0.31%)
Feb 03, 2020 8.285 8.311 8.208 8.242 1,030,849 +0.06(+0.74%)
Jan 31, 2020 8.234 8.234 8.156 8.182 861,697 +0.00(+0.00%)
Jan 30, 2020 8.052 8.208 8.044 8.182 4,473,676 -0.02(-0.21%)
Jan 29, 2020 8.277 8.294 8.121 8.199 10,062,804 -0.53(-6.03%)
Jan 28, 2020 8.829 8.872 8.674 8.726 109,300 -0.11(-1.27%)
Jan 27, 2020 8.803 8.907 8.657 8.838 219,911 +0.00(+0.00%)
Jan 24, 2020 8.881 9.062 8.795 8.838 245,984 +0.05(+0.59%)
Jan 23, 2020 8.579 8.829 8.407 8.786 153,421 +0.20(+2.31%)
Jan 22, 2020 8.622 8.717 8.363 8.587 324,347 -0.29(-3.30%)
Jan 21, 2020 8.329 9.287 8.234 8.881 546,274 +0.98(+12.46%)
Jan 17, 2020 7.940 8.354 7.897 7.897 209,486 +0.13(+1.67%)
Jan 16, 2020 7.353 7.768 7.310 7.768 118,168 +0.48(+6.64%)
Jan 15, 2020 7.379 7.422 7.198 7.284 28,650 +0.03(+0.48%)
Jan 14, 2020 7.146 7.284 7.146 7.250 10,624 +0.13(+1.82%)
Jan 13, 2020 7.319 7.319 6.956 7.120 29,929 -0.20(-2.77%)
Jan 10, 2020 7.371 7.379 7.323 7.323 4,866 +0.00(+0.06%)
Jan 09, 2020 7.224 7.552 7.163 7.319 33,257 +0.16(+2.29%)
Jan 08, 2020 7.068 7.189 7.068 7.155 17,889 +0.10(+1.47%)
Jan 07, 2020 7.189 7.189 6.974 7.051 21,950 -0.06(-0.85%)
Jan 06, 2020 6.913 7.181 6.913 7.112 23,990 +0.21(+3.00%)
Jan 03, 2020 6.965 7.025 6.823 6.905 9,269 -0.02(-0.25%)
Jan 02, 2020 6.905 7.088 6.905 6.922 30,333 +0.12(+1.78%)
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%)
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.