Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.207 7.345 7.207 7.232 3,226 +0.03(+0.36%)
Sep 27, 2019 7.215 7.290 7.196 7.207 6,951 -0.02(-0.26%)
Sep 26, 2019 7.215 7.293 7.215 7.226 8,773 +0.02(+0.26%)
Sep 25, 2019 7.232 7.241 7.163 7.207 5,962 -0.03(-0.48%)
Sep 24, 2019 7.232 7.258 7.205 7.241 18,262 +0.11(+1.57%)
Sep 23, 2019 7.215 7.215 7.120 7.129 9,645 -0.04(-0.61%)
Sep 20, 2019 7.232 7.232 7.172 7.172 2,896 -0.04(-0.59%)
Sep 19, 2019 7.250 7.250 7.215 7.215 2,156 +0.01(+0.12%)
Sep 18, 2019 7.241 7.267 7.207 7.207 29,908 +0.04(+0.60%)
Sep 17, 2019 7.189 7.215 7.163 7.163 4,576 -0.04(-0.51%)
Sep 16, 2019 7.224 7.224 7.172 7.200 5,563 -0.03(-0.35%)
Sep 13, 2019 7.241 7.241 7.215 7.225 4,287 -0.01(-0.10%)
Sep 12, 2019 7.241 7.241 7.201 7.232 24,864 +0.01(+0.12%)
Sep 11, 2019 7.232 7.241 7.172 7.224 18,977 +0.02(+0.24%)
Sep 10, 2019 7.189 7.216 7.144 7.207 20,247 +0.04(+0.49%)
Sep 09, 2019 7.172 7.181 7.077 7.172 20,110 +0.09(+1.33%)
Sep 06, 2019 7.163 7.181 7.034 7.077 38,583 -0.04(-0.61%)
Sep 05, 2019 7.215 7.215 6.999 7.120 115,065 +0.27(+3.90%)
Sep 04, 2019 6.999 6.999 6.827 6.853 13,054 -0.03(-0.38%)
Sep 03, 2019 6.896 6.965 6.853 6.879 9,830 -0.09(-1.24%)
Aug 30, 2019 6.844 6.999 6.844 6.965 9,153 -0.02(-0.25%)
Aug 29, 2019 6.868 6.991 6.868 6.982 9,109 +0.01(+0.13%)
Aug 28, 2019 6.870 7.077 6.827 6.973 14,209 +0.01(+0.11%)
Aug 27, 2019 6.905 7.017 6.905 6.965 11,350 +0.05(+0.75%)
Aug 26, 2019 7.068 7.068 6.879 6.913 17,078 -0.28(-3.95%)
Aug 23, 2019 7.146 7.241 7.146 7.198 33,601 +0.07(+0.96%)
Aug 22, 2019 7.215 7.215 7.120 7.129 4,254 -0.09(-1.19%)
Aug 21, 2019 7.200 7.224 7.129 7.215 2,141 -0.01(-0.12%)
Aug 20, 2019 7.103 7.232 7.076 7.224 14,311 +0.13(+1.82%)
Aug 19, 2019 7.086 7.188 6.948 7.094 39,651 +0.27(+4.02%)
Aug 16, 2019 6.585 6.844 6.585 6.820 38,467 +0.20(+3.02%)
Aug 15, 2019 6.656 6.656 6.559 6.620 21,822 -0.28(-4.11%)
Aug 14, 2019 7.224 7.224 6.801 6.905 38,692 -0.33(-4.59%)
Aug 13, 2019 7.258 7.327 7.163 7.237 16,495 -0.10(-1.35%)
Aug 12, 2019 7.465 7.465 7.297 7.336 8,004 -0.16(-2.19%)
Aug 09, 2019 7.517 7.604 7.491 7.500 7,183 +0.02(+0.23%)
Aug 08, 2019 7.586 7.586 7.465 7.483 15,387 -0.08(-1.03%)
Aug 07, 2019 7.724 7.724 7.509 7.560 13,175 -0.15(-1.90%)
Aug 06, 2019 7.690 7.716 7.612 7.707 12,891 +0.07(+0.90%)
Aug 05, 2019 7.465 7.716 7.465 7.638 43,127 +0.31(+4.24%)
Aug 02, 2019 7.353 7.362 7.327 7.327 926 -0.08(-1.05%)
Aug 01, 2019 7.414 7.414 7.345 7.405 4,611 +0.22(+3.00%)
Jul 31, 2019 7.268 7.268 7.189 7.189 5,427 +0.02(+0.23%)
Jul 30, 2019 7.267 7.267 7.173 7.173 5,664 -0.12(-1.65%)
Jul 29, 2019 7.310 7.319 7.267 7.293 6,054 +0.14(+1.93%)
Jul 26, 2019 7.153 7.155 7.073 7.155 5,098 +0.13(+1.84%)
Jul 25, 2019 7.198 7.198 7.017 7.025 14,308 -0.19(-2.63%)
Jul 24, 2019 7.241 7.250 7.207 7.215 2,303 -0.03(-0.36%)
Jul 23, 2019 7.172 7.241 7.163 7.241 4,512 -0.01(-0.12%)
Jul 22, 2019 7.172 7.250 7.172 7.250 3,971 +0.00(+0.06%)
Jul 19, 2019 7.258 7.276 7.207 7.245 7,878 -0.08(-1.12%)
Jul 18, 2019 7.448 7.448 7.215 7.327 23,241 -0.16(-2.08%)
Jul 17, 2019 7.448 7.526 7.448 7.483 6,146 +0.12(+1.64%)
Jul 16, 2019 7.334 7.465 7.311 7.362 7,571 -0.02(-0.27%)
Jul 15, 2019 7.440 7.440 7.371 7.382 5,220 -0.17(-2.26%)
Jul 12, 2019 7.582 7.582 7.535 7.553 1,622 -0.02(-0.21%)
Jul 11, 2019 7.431 7.604 7.431 7.568 17,031 +0.10(+1.38%)
Jul 10, 2019 7.422 7.509 7.371 7.465 14,177 +0.28(+3.84%)
Jul 09, 2019 7.207 7.258 7.163 7.189 12,738 +0.11(+1.59%)
Jul 08, 2019 7.103 7.103 6.948 7.077 24,672 -0.03(-0.36%)
Jul 05, 2019 7.138 7.155 7.036 7.103 6,951 -0.07(-0.96%)
Jul 03, 2019 7.207 7.207 7.146 7.172 2,085 -0.03(-0.48%)
Jul 02, 2019 7.138 7.258 7.138 7.207 9,916 -0.02(-0.24%)
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.