Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.560 -0.010 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 5.600 5.630 5.510 5.560 106,538 -0.01(-0.18%)
Mar 15, 2024 5.520 5.580 5.475 5.570 78,159 +0.02(+0.36%)
Mar 14, 2024 5.470 5.690 5.394 5.550 168,432 +0.07(+1.28%)
Mar 13, 2024 5.570 5.610 5.450 5.480 153,204 -0.07(-1.26%)
Mar 12, 2024 5.550 5.617 5.545 5.550 82,643 -0.02(-0.36%)
Mar 11, 2024 5.620 5.642 5.550 5.570 93,688 -0.07(-1.24%)
Mar 08, 2024 5.610 5.680 5.590 5.640 106,795 +0.02(+0.36%)
Mar 07, 2024 5.750 5.800 5.600 5.620 90,773 -0.15(-2.60%)
Mar 06, 2024 5.750 5.800 5.630 5.770 419,914 +0.17(+3.04%)
Mar 05, 2024 5.770 5.770 5.570 5.600 151,367 -0.20(-3.45%)
Mar 04, 2024 5.900 5.940 5.730 5.800 275,054 -0.07(-1.19%)
Mar 01, 2024 5.820 5.895 5.817 5.870 117,856 +0.04(+0.69%)
Feb 29, 2024 5.900 6.020 5.830 5.830 207,629 +0.01(+0.17%)
Feb 28, 2024 5.860 5.930 5.820 5.820 150,435 -0.09(-1.52%)
Feb 27, 2024 6.000 6.000 5.850 5.910 189,103 -0.09(-1.50%)
Feb 26, 2024 6.160 6.181 5.770 6.000 658,217 -0.33(-5.21%)
Feb 23, 2024 6.290 6.340 6.238 6.330 91,829 +0.01(+0.16%)
Feb 22, 2024 6.340 6.410 6.300 6.320 93,649 +0.02(+0.32%)
Feb 21, 2024 6.220 6.330 6.200 6.300 120,023 +0.08(+1.29%)
Feb 20, 2024 6.280 6.340 6.210 6.220 100,088 -0.10(-1.50%)
Feb 16, 2024 6.400 6.420 6.250 6.315 137,995 -0.12(-1.94%)
Feb 15, 2024 6.520 6.560 6.420 6.440 75,804 -0.06(-0.92%)
Feb 14, 2024 6.560 6.600 6.490 6.500 312,253 +0.00(+0.00%)
Feb 13, 2024 6.380 6.510 6.380 6.500 142,875 -0.01(-0.15%)
Feb 12, 2024 6.480 6.550 6.470 6.510 155,315 +0.01(+0.15%)
Feb 09, 2024 6.500 6.550 6.440 6.500 250,983 -0.01(-0.15%)
Feb 08, 2024 6.500 6.570 6.470 6.510 160,832 +0.08(+1.24%)
Feb 07, 2024 6.450 6.460 6.350 6.430 190,467 -0.07(-1.08%)
Feb 06, 2024 6.290 6.500 6.250 6.500 146,672 +0.25(+4.00%)
Feb 05, 2024 6.250 6.320 6.170 6.250 118,580 -0.09(-1.42%)
Feb 02, 2024 6.250 6.450 6.250 6.340 123,774 +0.09(+1.44%)
Feb 01, 2024 6.410 6.490 6.180 6.250 250,895 -0.08(-1.26%)
Jan 31, 2024 6.330 6.490 6.310 6.330 122,157 -0.01(-0.16%)
Jan 30, 2024 6.610 6.610 6.330 6.340 140,699 -0.30(-4.52%)
Jan 29, 2024 6.430 6.660 6.424 6.640 149,157 +0.23(+3.59%)
Jan 26, 2024 6.380 6.440 6.370 6.410 53,130 +0.03(+0.47%)
Jan 25, 2024 6.300 6.420 6.253 6.380 90,899 +0.12(+1.92%)
Jan 24, 2024 6.220 6.300 6.180 6.260 127,303 +0.09(+1.46%)
Jan 23, 2024 6.170 6.230 6.040 6.170 89,949 +0.04(+0.65%)
Jan 22, 2024 5.930 6.150 5.900 6.130 225,887 +0.20(+3.37%)
Jan 19, 2024 5.890 5.950 5.790 5.930 264,684 +0.07(+1.19%)
Jan 18, 2024 5.910 5.960 5.780 5.860 151,512 -0.02(-0.34%)
Jan 17, 2024 5.810 5.930 5.810 5.880 71,884 +0.11(+1.91%)
Jan 16, 2024 5.810 5.840 5.710 5.770 63,143 -0.05(-0.86%)
Jan 12, 2024 5.790 5.890 5.730 5.820 42,087 +0.06(+1.04%)
Jan 11, 2024 5.960 5.960 5.730 5.760 150,198 -0.22(-3.68%)
Jan 10, 2024 5.990 6.030 5.960 5.980 44,717 -0.05(-0.83%)
Jan 09, 2024 5.950 6.110 5.950 6.030 73,843 +0.00(+0.00%)
Jan 08, 2024 5.930 6.070 5.920 6.030 81,638 +0.05(+0.84%)
Jan 05, 2024 6.000 6.030 5.930 5.980 47,069 -0.05(-0.83%)
Jan 04, 2024 5.990 6.080 5.910 6.030 99,679 +0.10(+1.69%)
Jan 03, 2024 6.070 6.070 5.910 5.930 164,437 -0.26(-4.20%)
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.