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 (%)
Apr 30, 2020 7.284 7.414 7.267 7.379 336,766 -0.08(-1.04%)
Apr 29, 2020 7.474 7.474 7.353 7.457 353,002 +0.14(+1.89%)
Apr 28, 2020 7.396 7.465 7.258 7.319 465,511 -0.02(-0.24%)
Apr 27, 2020 7.293 7.353 7.241 7.336 691,627 +0.09(+1.31%)
Apr 24, 2020 7.293 7.293 7.169 7.241 141,936 +0.01(+0.12%)
Apr 23, 2020 7.198 7.310 7.189 7.232 373,008 +0.02(+0.24%)
Apr 22, 2020 7.224 7.276 7.172 7.215 219,661 +0.04(+0.60%)
Apr 21, 2020 7.138 7.189 7.043 7.172 437,199 -0.03(-0.36%)
Apr 20, 2020 7.198 7.267 7.086 7.198 262,970 +0.03(+0.36%)
Apr 17, 2020 7.284 7.284 7.103 7.172 253,051 +0.09(+1.22%)
Apr 16, 2020 6.939 7.094 6.835 7.086 279,836 +0.01(+0.12%)
Apr 15, 2020 7.077 7.103 6.999 7.077 153,726 -0.05(-0.73%)
Apr 14, 2020 7.371 7.371 7.025 7.129 609,586 -0.09(-1.31%)
Apr 13, 2020 7.276 7.319 6.991 7.224 416,477 +0.19(+2.70%)
Apr 09, 2020 7.112 7.144 7.008 7.034 205,778 +0.07(+0.99%)
Apr 08, 2020 6.775 7.034 6.611 6.965 694,301 +0.34(+5.08%)
Apr 07, 2020 6.905 6.905 6.533 6.628 621,045 +0.06(+0.92%)
Apr 06, 2020 6.585 6.715 6.404 6.568 511,748 +0.31(+4.97%)
Apr 03, 2020 6.352 6.508 6.076 6.257 265,565 -0.07(-1.09%)
Apr 02, 2020 6.214 6.472 6.188 6.326 307,417 +0.16(+2.52%)
Apr 01, 2020 6.309 6.361 6.162 6.171 463,952 +0.05(+0.85%)
Mar 31, 2020 6.274 6.421 6.102 6.119 630,932 -0.29(-4.58%)
Mar 30, 2020 6.309 6.464 6.154 6.413 383,256 +0.08(+1.23%)
Mar 27, 2020 6.214 6.387 6.119 6.335 321,528 +0.00(+0.00%)
Mar 26, 2020 5.998 6.611 5.998 6.335 493,232 +0.37(+6.22%)
Mar 25, 2020 5.334 6.059 5.239 5.964 546,497 +0.68(+12.91%)
Mar 24, 2020 4.816 5.299 4.799 5.282 353,534 +0.70(+15.25%)
Mar 23, 2020 4.686 4.686 4.367 4.583 430,651 -0.14(-2.93%)
Mar 20, 2020 4.557 4.911 4.445 4.721 658,236 +0.35(+7.89%)
Mar 19, 2020 4.194 4.445 4.056 4.376 397,737 +0.18(+4.32%)
Mar 18, 2020 4.712 4.842 4.082 4.194 553,859 -0.72(-14.74%)
Mar 17, 2020 4.790 5.006 4.445 4.919 434,080 +0.21(+4.40%)
Mar 16, 2020 5.955 5.981 4.609 4.712 595,970 -1.86(-28.25%)
Mar 13, 2020 6.628 6.680 6.274 6.568 188,630 +0.22(+3.54%)
Mar 12, 2020 6.801 6.801 6.300 6.344 388,959 -0.71(-10.04%)
Mar 11, 2020 7.310 7.336 6.939 7.051 420,334 -0.28(-3.88%)
Mar 10, 2020 7.207 7.388 7.138 7.336 272,113 +0.23(+3.28%)
Mar 09, 2020 7.129 7.319 6.697 7.103 764,939 -0.49(-6.48%)
Mar 06, 2020 7.638 7.716 7.543 7.595 1,079,989 -0.16(-2.00%)
Mar 05, 2020 8.018 8.035 7.699 7.750 829,579 -0.43(-5.27%)
Mar 04, 2020 8.121 8.182 8.044 8.182 486,641 +0.09(+1.17%)
Mar 03, 2020 8.070 8.147 8.039 8.087 605,975 -0.03(-0.32%)
Mar 02, 2020 8.156 8.156 8.044 8.113 355,277 -0.01(-0.11%)
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%)
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.