Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.800 +0.340 (+6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2022 5.360 5.500 5.330 5.460 88,585 +0.13(+2.44%)
Sep 30, 2022 5.350 5.480 5.300 5.330 176,118 -0.02(-0.37%)
Sep 29, 2022 5.320 5.390 5.250 5.350 105,064 -0.13(-2.37%)
Sep 28, 2022 5.280 5.520 5.280 5.480 130,916 +0.10(+1.86%)
Sep 27, 2022 5.230 5.390 5.230 5.380 158,305 +0.19(+3.66%)
Sep 26, 2022 5.240 5.390 5.170 5.190 139,328 -0.12(-2.26%)
Sep 23, 2022 5.360 5.360 5.150 5.310 201,305 -0.17(-3.10%)
Sep 22, 2022 5.510 5.550 5.300 5.480 687,079 -0.12(-2.14%)
Sep 21, 2022 5.630 5.680 5.530 5.600 117,158 -0.03(-0.53%)
Sep 20, 2022 5.700 5.720 5.570 5.630 111,660 -0.14(-2.43%)
Sep 19, 2022 5.720 5.810 5.720 5.770 117,061 -0.04(-0.69%)
Sep 16, 2022 5.760 5.860 5.675 5.810 206,863 -0.07(-1.19%)
Sep 15, 2022 6.070 6.070 5.830 5.880 182,917 -0.22(-3.61%)
Sep 14, 2022 6.000 6.120 6.000 6.100 110,554 -0.04(-0.65%)
Sep 13, 2022 6.110 6.250 6.110 6.140 129,960 -0.15(-2.38%)
Sep 12, 2022 6.290 6.330 6.210 6.290 132,164 +0.00(+0.00%)
Sep 09, 2022 6.160 6.340 6.100 6.290 152,901 +0.20(+3.28%)
Sep 08, 2022 6.100 6.190 6.010 6.090 121,586 -0.11(-1.77%)
Sep 07, 2022 6.110 6.250 6.065 6.200 152,328 +0.08(+1.31%)
Sep 06, 2022 6.130 6.150 5.950 6.120 230,869 -0.01(-0.16%)
Sep 02, 2022 6.270 6.320 6.130 6.130 100,537 -0.13(-2.08%)
Sep 01, 2022 6.400 6.420 6.205 6.260 182,455 -0.30(-4.57%)
Aug 31, 2022 6.600 6.620 6.500 6.560 133,289 -0.05(-0.76%)
Aug 30, 2022 6.660 6.671 6.542 6.610 122,506 -0.06(-0.90%)
Aug 29, 2022 6.560 6.750 6.560 6.670 134,464 -0.05(-0.74%)
Aug 26, 2022 6.870 6.880 6.690 6.720 90,181 -0.16(-2.33%)
Aug 25, 2022 6.880 6.930 6.816 6.880 71,682 +0.02(+0.29%)
Aug 24, 2022 6.790 6.900 6.790 6.860 124,710 +0.04(+0.59%)
Aug 23, 2022 6.700 6.840 6.700 6.820 85,903 +0.07(+1.04%)
Aug 22, 2022 6.750 6.800 6.705 6.750 249,390 -0.15(-2.17%)
Aug 19, 2022 7.080 7.080 6.900 6.900 117,593 -0.26(-3.63%)
Aug 18, 2022 7.050 7.220 7.050 7.160 148,804 +0.09(+1.27%)
Aug 17, 2022 7.200 7.200 6.970 7.070 141,237 -0.14(-1.94%)
Aug 16, 2022 7.230 7.330 7.210 7.210 128,249 -0.06(-0.83%)
Aug 15, 2022 7.090 7.300 7.063 7.270 187,283 +0.07(+0.97%)
Aug 12, 2022 7.070 7.210 7.037 7.200 99,718 +0.20(+2.86%)
Aug 11, 2022 7.230 7.240 7.000 7.000 112,093 -0.19(-2.64%)
Aug 10, 2022 6.920 7.200 6.920 7.190 118,942 +0.28(+4.05%)
Aug 09, 2022 7.030 7.140 6.810 6.910 212,487 -0.27(-3.76%)
Aug 08, 2022 7.040 7.221 7.035 7.180 210,442 +0.23(+3.31%)
Aug 05, 2022 6.910 6.990 6.860 6.950 96,169 +0.03(+0.43%)
Aug 04, 2022 7.000 7.000 6.850 6.920 153,757 -0.02(-0.29%)
Aug 03, 2022 6.940 7.030 6.860 6.940 142,164 +0.06(+0.87%)
Aug 02, 2022 6.780 6.980 6.750 6.880 132,496 +0.10(+1.47%)
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.