Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.763 8.091 7.763 7.902 38,331 +0.52(+6.99%)
Jan 30, 2019 7.369 7.460 7.345 7.386 7,359 +0.09(+1.24%)
Jan 29, 2019 7.304 7.304 7.296 7.296 635 -0.02(-0.22%)
Jan 28, 2019 7.271 7.345 7.238 7.312 14,110 +0.10(+1.36%)
Jan 25, 2019 7.345 7.345 7.189 7.214 7,807 -0.02(-0.23%)
Jan 24, 2019 7.173 7.247 7.168 7.230 3,818 +0.08(+1.15%)
Jan 23, 2019 7.181 7.181 7.132 7.148 3,008 +0.03(+0.46%)
Jan 22, 2019 7.180 7.186 7.115 7.115 4,578 +0.11(+1.52%)
Jan 18, 2019 6.951 7.091 6.943 7.009 13,540 +0.06(+0.83%)
Jan 17, 2019 7.132 7.156 6.951 6.951 47,904 -0.43(-5.88%)
Jan 16, 2019 7.222 7.484 7.214 7.386 1,729 -0.09(-1.24%)
Jan 15, 2019 7.533 7.533 7.435 7.478 3,100 +0.02(+0.21%)
Jan 14, 2019 7.533 7.533 7.463 7.463 4,141 -0.00(-0.06%)
Jan 11, 2019 7.550 7.558 7.468 7.468 1,341 -0.06(-0.76%)
Jan 10, 2019 7.378 7.525 7.378 7.525 18,415 +0.11(+1.55%)
Jan 09, 2019 7.263 7.435 7.263 7.410 15,419 +0.08(+1.12%)
Jan 08, 2019 7.255 7.329 7.255 7.329 6,555 +0.11(+1.48%)
Jan 07, 2019 7.197 7.222 7.170 7.222 2,938 +0.03(+0.46%)
Jan 04, 2019 7.197 7.197 7.009 7.189 2,805 +0.15(+2.10%)
Jan 03, 2019 7.099 7.132 7.009 7.042 9,091 -0.20(-2.72%)
Jan 02, 2019 7.288 7.304 7.156 7.238 12,363 -0.27(-3.60%)
Dec 31, 2018 7.443 7.574 7.402 7.509 32,083 +0.45(+6.39%)
Dec 28, 2018 7.042 7.099 7.033 7.058 20,006 +0.02(+0.35%)
Dec 27, 2018 7.017 7.033 6.968 7.033 6,797 +0.05(+0.70%)
Dec 26, 2018 6.812 7.042 6.812 6.984 44,477 +0.48(+7.30%)
Dec 24, 2018 6.615 6.640 6.509 6.509 28,911 -0.31(-4.57%)
Dec 21, 2018 6.951 7.005 6.820 6.820 7,441 -0.21(-3.03%)
Dec 20, 2018 7.296 7.296 6.935 7.033 9,204 -0.34(-4.57%)
Dec 19, 2018 7.296 7.542 7.217 7.370 24,077 +0.06(+0.79%)
Dec 18, 2018 7.435 7.435 7.312 7.312 11,186 -0.28(-3.67%)
Dec 17, 2018 7.788 7.788 7.542 7.591 11,143 -0.15(-1.91%)
Dec 14, 2018 7.714 7.796 7.706 7.738 5,977 -0.07(-0.84%)
Dec 13, 2018 7.706 7.927 7.665 7.804 13,607 +0.11(+1.49%)
Dec 12, 2018 7.788 7.804 7.665 7.689 6,380 -0.03(-0.42%)
Dec 11, 2018 7.820 7.829 7.706 7.722 15,834 +0.01(+0.11%)
Dec 10, 2018 7.656 7.747 7.624 7.714 6,336 +0.20(+2.62%)
Dec 07, 2018 7.509 7.542 7.492 7.517 5,123 -0.01(-0.11%)
Dec 06, 2018 7.337 7.525 7.337 7.525 29,884 +0.23(+3.15%)
Dec 04, 2018 7.460 7.460 7.255 7.296 146,631 -0.34(-4.51%)
Dec 03, 2018 7.771 7.771 7.632 7.640 16,949 -0.25(-3.22%)
Nov 30, 2018 7.853 7.919 7.820 7.894 19,152 +0.02(+0.21%)
Nov 29, 2018 7.894 7.976 7.804 7.878 10,456 -0.06(-0.72%)
Nov 28, 2018 7.812 7.935 7.796 7.935 8,334 +0.14(+1.79%)
Nov 27, 2018 7.796 7.820 7.755 7.796 6,905 -0.15(-1.86%)
Nov 26, 2018 7.878 7.969 7.878 7.943 5,727 +0.07(+0.83%)
Nov 23, 2018 7.894 7.894 7.878 7.878 609 +0.00(+0.00%)
Nov 21, 2018 7.878 7.878 7.878 0 +0.01(+0.10%)
Nov 20, 2018 7.911 7.943 7.811 7.870 3,892 -0.08(-1.03%)
Nov 19, 2018 7.984 8.000 7.935 7.952 4,919 -0.15(-1.82%)
Nov 16, 2018 8.033 8.099 8.033 8.099 5,855 -0.01(-0.10%)
Nov 15, 2018 8.083 8.107 8.007 8.107 5,831 +0.03(+0.41%)
Nov 14, 2018 8.173 8.230 8.074 8.074 12,419 -0.10(-1.20%)
Nov 13, 2018 8.189 8.214 8.091 8.173 11,778 +0.02(+0.30%)
Nov 12, 2018 8.189 8.271 7.911 8.148 86,967 -0.66(-7.45%)
Nov 09, 2018 8.722 8.804 8.656 8.804 19,274 +0.08(+0.94%)
Nov 08, 2018 8.763 8.763 8.706 8.722 20,211 -0.02(-0.19%)
Nov 07, 2018 8.681 8.763 8.632 8.738 32,602 +0.14(+1.62%)
Nov 06, 2018 8.476 8.632 8.476 8.599 38,280 +0.25(+2.94%)
Nov 05, 2018 8.115 8.370 8.095 8.353 85,299 +0.31(+3.87%)
Nov 02, 2018 8.042 8.083 8.009 8.042 14,028 +0.01(+0.10%)
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.