Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 7.759 7.759 7.621 7.621 7,274 -0.23(-2.97%)
Apr 29, 2019 7.690 7.854 7.681 7.854 9,425 +0.11(+1.45%)
Apr 26, 2019 7.699 7.768 7.699 7.742 18,654 +0.06(+0.73%)
Apr 25, 2019 7.707 7.707 7.635 7.686 9,710 +0.05(+0.62%)
Apr 24, 2019 7.621 7.647 7.613 7.638 7,559 +0.01(+0.11%)
Apr 23, 2019 7.638 7.638 7.587 7.629 17,433 +0.06(+0.80%)
Apr 22, 2019 7.586 7.621 7.560 7.569 10,921 -0.02(-0.23%)
Apr 18, 2019 7.526 7.595 7.526 7.586 14,946 +0.10(+1.38%)
Apr 17, 2019 7.543 7.561 7.462 7.483 5,492 +0.00(+0.00%)
Apr 16, 2019 7.388 7.483 7.388 7.483 9,311 +0.16(+2.12%)
Apr 15, 2019 7.405 7.405 7.327 7.327 6,734 -0.04(-0.59%)
Apr 12, 2019 7.267 7.379 7.267 7.371 17,379 +0.10(+1.43%)
Apr 11, 2019 7.310 7.310 7.258 7.267 5,072 -0.02(-0.24%)
Apr 10, 2019 7.267 7.298 7.250 7.284 5,209 +0.03(+0.48%)
Apr 09, 2019 7.422 7.422 7.232 7.250 18,885 +0.03(+0.36%)
Apr 08, 2019 7.310 7.310 7.207 7.224 28,616 -0.08(-1.06%)
Apr 05, 2019 7.405 7.405 7.293 7.302 9,501 -0.02(-0.24%)
Apr 04, 2019 7.207 7.319 7.155 7.319 32,663 +0.19(+2.73%)
Apr 03, 2019 7.089 7.155 7.077 7.125 8,484 -0.01(-0.18%)
Apr 02, 2019 7.181 7.181 7.111 7.138 2,978 +0.00(+0.00%)
Apr 01, 2019 7.138 7.163 7.120 7.138 16,187 -0.11(-1.55%)
Mar 29, 2019 7.224 7.250 6.952 7.250 23,289 +0.03(+0.42%)
Mar 28, 2019 7.224 7.283 7.103 7.220 304,796 +0.00(+0.06%)
Mar 27, 2019 7.207 7.302 7.207 7.215 29,924 -0.13(-1.82%)
Mar 26, 2019 7.296 7.361 7.222 7.349 56,981 +0.08(+1.07%)
Mar 25, 2019 7.255 7.304 7.189 7.271 37,637 -0.22(-2.97%)
Mar 22, 2019 7.566 7.583 7.484 7.494 14,394 -0.07(-0.90%)
Mar 21, 2019 7.574 7.583 7.533 7.562 8,993 +0.00(+0.05%)
Mar 20, 2019 7.468 7.558 7.456 7.558 9,911 +0.09(+1.18%)
Mar 19, 2019 7.378 7.509 7.369 7.470 24,059 +0.10(+1.37%)
Mar 18, 2019 7.353 7.373 7.320 7.369 12,567 +0.09(+1.24%)
Mar 15, 2019 7.148 7.279 7.011 7.279 6,831 +0.09(+1.25%)
Mar 14, 2019 7.230 7.230 7.181 7.189 6,857 -0.06(-0.82%)
Mar 13, 2019 7.296 7.305 7.222 7.248 7,908 -0.04(-0.54%)
Mar 12, 2019 7.369 7.369 7.288 7.288 8,744 -0.04(-0.56%)
Mar 11, 2019 7.238 7.329 7.214 7.329 78,375 +0.09(+1.25%)
Mar 08, 2019 7.238 7.238 7.107 7.238 13,296 +0.00(+0.00%)
Mar 07, 2019 7.394 7.427 7.238 7.238 21,051 -0.09(-1.23%)
Mar 06, 2019 7.460 7.460 7.271 7.329 17,784 -0.11(-1.43%)
Mar 05, 2019 7.509 7.509 7.369 7.435 32,397 +0.01(+0.17%)
Mar 04, 2019 7.542 7.542 7.364 7.422 20,765 -0.04(-0.50%)
Mar 01, 2019 7.656 7.656 7.460 7.460 18,176 -0.06(-0.74%)
Feb 28, 2019 7.574 7.574 7.509 7.515 6,411 -0.10(-1.32%)
Feb 27, 2019 7.656 7.656 7.553 7.615 6,581 +0.15(+1.96%)
Feb 26, 2019 7.558 7.558 7.468 7.469 3,171 -0.14(-1.82%)
Feb 25, 2019 7.525 7.706 7.525 7.607 10,994 +0.25(+3.34%)
Feb 22, 2019 7.229 7.374 7.229 7.361 5,001 +0.03(+0.45%)
Feb 21, 2019 7.345 7.419 7.329 7.329 4,960 -0.11(-1.54%)
Feb 20, 2019 7.378 7.483 7.378 7.443 12,401 +0.20(+2.71%)
Feb 19, 2019 7.181 7.296 7.181 7.247 14,051 +0.02(+0.23%)
Feb 15, 2019 7.091 7.247 7.091 7.230 11,832 +0.08(+1.15%)
Feb 14, 2019 7.222 7.222 7.140 7.148 13,350 -0.10(-1.36%)
Feb 13, 2019 7.247 7.296 7.165 7.247 28,058 +0.21(+3.03%)
Feb 12, 2019 6.927 7.173 6.894 7.033 99,969 -0.75(-9.68%)
Feb 11, 2019 7.919 7.976 7.788 7.788 60,586 +0.02(+0.21%)
Feb 08, 2019 7.615 7.771 7.615 7.771 2,073 +0.02(+0.21%)
Feb 07, 2019 7.861 7.861 7.730 7.755 240,886 -0.07(-0.84%)
Feb 06, 2019 7.943 7.943 7.796 7.820 6,842 -0.11(-1.45%)
Feb 05, 2019 8.028 8.028 7.935 7.935 7,441 -0.07(-0.82%)
Feb 04, 2019 7.943 8.058 7.943 8.001 7,083 +0.13(+1.67%)
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.