Gilat Satellite Ntwk (NQ: GILT )

8.310 USD -0.110 (-1.31%)
Streaming Delayed Price Updated: 1:32 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 8.520 8.520 8.340 8.420 439,825 -0.16(-1.86%)
Oct 20, 2021 8.650 8.670 8.415 8.580 597,504 -0.07(-0.81%)
Oct 19, 2021 8.460 8.650 8.430 8.650 301,063 +0.25(+2.98%)
Oct 18, 2021 8.460 8.480 8.210 8.400 503,730 -0.03(-0.36%)
Oct 15, 2021 8.510 8.540 8.320 8.430 349,772 -0.06(-0.71%)
Oct 14, 2021 8.720 8.740 8.470 8.490 302,984 -0.07(-0.82%)
Oct 13, 2021 8.460 8.560 8.410 8.560 243,094 +0.19(+2.27%)
Oct 12, 2021 8.410 8.460 8.220 8.370 346,200 -0.02(-0.24%)
Oct 11, 2021 8.440 8.540 8.340 8.390 321,316 +0.02(+0.24%)
Oct 08, 2021 8.540 8.540 8.310 8.370 286,665 -0.12(-1.41%)
Oct 07, 2021 8.580 8.683 8.470 8.490 355,765 +0.15(+1.80%)
Oct 06, 2021 8.360 8.430 8.200 8.340 384,981 -0.11(-1.30%)
Oct 05, 2021 8.400 8.570 8.370 8.450 393,833 +0.07(+0.84%)
Oct 04, 2021 8.830 8.850 8.350 8.380 893,416 -0.53(-5.95%)
Oct 01, 2021 9.040 9.050 8.790 8.910 411,156 -0.08(-0.89%)
Sep 30, 2021 8.930 9.080 8.870 8.990 358,143 +0.15(+1.70%)
Sep 29, 2021 9.030 9.088 8.830 8.840 400,200 -0.14(-1.56%)
Sep 28, 2021 9.180 9.210 8.960 8.980 458,792 -0.29(-3.13%)
Sep 27, 2021 9.280 9.450 9.200 9.270 333,502 +0.00(+0.00%)
Sep 24, 2021 9.390 9.430 9.220 9.270 297,855 -0.21(-2.22%)
Sep 23, 2021 9.340 9.658 9.310 9.480 564,410 +0.30(+3.27%)
Sep 22, 2021 9.000 9.230 8.970 9.180 372,193 +0.27(+3.03%)
Sep 21, 2021 8.930 9.000 8.740 8.910 386,033 +0.01(+0.11%)
Sep 20, 2021 9.000 9.140 8.770 8.900 591,341 -0.34(-3.68%)
Sep 17, 2021 9.200 9.350 9.120 9.240 507,560 +0.09(+0.98%)
Sep 16, 2021 9.220 9.300 9.030 9.150 355,159 -0.11(-1.19%)
Sep 15, 2021 9.250 9.280 9.020 9.260 306,007 +0.06(+0.65%)
Sep 14, 2021 9.520 9.580 9.155 9.200 414,906 -0.29(-3.06%)
Sep 13, 2021 9.410 9.540 9.250 9.490 406,823 +0.14(+1.50%)
Sep 10, 2021 9.630 9.660 9.330 9.350 262,529 -0.19(-1.99%)
Sep 09, 2021 9.320 9.715 9.300 9.540 443,074 +0.26(+2.80%)
Sep 08, 2021 9.660 9.680 8.900 9.280 893,640 -0.38(-3.93%)
Sep 07, 2021 9.750 9.870 9.500 9.660 520,557 -0.08(-0.82%)
Sep 03, 2021 9.800 9.840 9.610 9.740 442,121 -0.03(-0.31%)
Sep 02, 2021 9.940 9.940 9.680 9.770 863,573 -0.09(-0.91%)
Sep 01, 2021 9.850 10.02 9.820 9.860 392,191 +0.03(+0.31%)
Aug 31, 2021 9.960 10.11 9.790 9.830 467,448 -0.10(-1.01%)
Aug 30, 2021 9.860 10.52 9.850 9.930 1,185,350 +0.13(+1.33%)
Aug 27, 2021 9.720 9.970 9.680 9.800 504,340 +0.10(+1.03%)
Aug 26, 2021 10.20 10.20 9.620 9.700 836,880 -0.55(-5.37%)
Aug 25, 2021 10.46 10.58 10.17 10.25 587,408 -0.24(-2.29%)
Aug 24, 2021 10.28 10.49 10.25 10.49 330,447 +0.25(+2.44%)
Aug 23, 2021 10.09 10.38 10.07 10.24 427,465 +0.24(+2.40%)
Aug 20, 2021 9.540 10.00 9.490 10.00 373,875 +0.46(+4.82%)
Aug 19, 2021 9.610 9.730 9.464 9.540 413,925 -0.09(-0.93%)
Aug 18, 2021 9.570 9.970 9.320 9.630 400,449 -0.03(-0.31%)
Aug 17, 2021 10.00 10.00 9.310 9.660 712,377 -0.47(-4.64%)
Aug 16, 2021 10.25 10.29 10.01 10.13 408,646 -0.21(-2.03%)
Aug 13, 2021 10.48 10.48 10.14 10.34 377,877 -0.02(-0.19%)
Aug 12, 2021 10.16 10.48 9.982 10.36 356,441 +0.13(+1.27%)
Aug 11, 2021 10.60 10.63 10.05 10.23 721,164 -0.34(-3.22%)
Aug 10, 2021 10.53 10.64 10.10 10.57 828,163 +0.17(+1.63%)
Aug 09, 2021 10.45 10.63 10.33 10.40 490,617 -0.08(-0.76%)
Aug 06, 2021 10.42 10.57 10.27 10.48 428,495 +0.07(+0.67%)
Aug 05, 2021 10.12 10.49 10.07 10.41 318,813 +0.32(+3.17%)
Aug 04, 2021 10.12 10.18 9.950 10.09 385,987 -0.15(-1.46%)
Aug 03, 2021 10.45 10.45 10.00 10.24 524,200 -0.13(-1.25%)
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.