Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Ntwk (NQ: GILT )

5.140 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.900 6.020 5.880 6.010 109,461 +0.18(+3.09%)
Oct 30, 2023 5.660 5.850 5.650 5.830 117,566 +0.31(+5.62%)
Oct 27, 2023 5.610 5.650 5.520 5.520 67,670 -0.12(-2.13%)
Oct 26, 2023 5.580 5.710 5.580 5.640 84,064 -0.03(-0.53%)
Oct 25, 2023 5.690 5.795 5.660 5.670 77,965 -0.09(-1.56%)
Oct 24, 2023 5.770 5.830 5.700 5.760 107,051 -0.07(-1.20%)
Oct 23, 2023 5.880 5.950 5.790 5.830 197,449 -0.22(-3.64%)
Oct 20, 2023 6.040 6.080 6.020 6.050 72,987 +0.03(+0.50%)
Oct 19, 2023 6.080 6.110 6.000 6.020 139,426 -0.16(-2.59%)
Oct 18, 2023 6.170 6.200 6.110 6.180 100,839 -0.02(-0.32%)
Oct 17, 2023 6.080 6.235 6.050 6.200 93,057 +0.05(+0.81%)
Oct 16, 2023 6.140 6.250 6.090 6.150 182,266 -0.03(-0.49%)
Oct 13, 2023 6.310 6.411 6.130 6.180 63,930 -0.15(-2.37%)
Oct 12, 2023 6.330 6.380 6.280 6.330 103,888 -0.05(-0.78%)
Oct 11, 2023 6.350 6.450 6.340 6.380 81,041 +0.03(+0.47%)
Oct 10, 2023 6.170 6.430 6.170 6.350 91,171 +0.23(+3.76%)
Oct 09, 2023 6.070 6.230 5.990 6.120 220,094 -0.25(-3.92%)
Oct 06, 2023 6.360 6.420 6.280 6.370 54,268 -0.02(-0.31%)
Oct 05, 2023 6.390 6.430 6.370 6.390 99,808 -0.03(-0.47%)
Oct 04, 2023 6.350 6.450 6.250 6.420 173,051 +0.08(+1.26%)
Oct 03, 2023 6.380 6.426 6.330 6.340 85,849 -0.07(-1.09%)
Oct 02, 2023 6.430 6.560 6.380 6.410 115,510 -0.02(-0.31%)
Sep 29, 2023 6.430 6.440 6.350 6.430 62,182 -0.01(-0.16%)
Sep 28, 2023 6.330 6.500 6.330 6.440 50,071 +0.15(+2.38%)
Sep 27, 2023 6.310 6.385 6.260 6.290 105,872 -0.01(-0.16%)
Sep 26, 2023 6.300 6.380 6.270 6.300 62,905 -0.08(-1.25%)
Sep 25, 2023 6.400 6.390 6.325 6.380 74,611 -0.04(-0.62%)
Sep 22, 2023 6.460 6.570 6.410 6.420 38,733 -0.04(-0.62%)
Sep 21, 2023 6.430 6.530 6.430 6.460 61,339 -0.06(-0.92%)
Sep 20, 2023 6.630 6.650 6.480 6.520 57,079 -0.06(-0.91%)
Sep 19, 2023 6.450 6.620 6.450 6.580 109,172 +0.14(+2.17%)
Sep 18, 2023 6.440 6.480 6.380 6.440 72,974 +0.02(+0.23%)
Sep 15, 2023 6.490 6.550 6.400 6.425 46,927 -0.11(-1.61%)
Sep 14, 2023 6.460 6.640 6.380 6.530 105,537 +0.02(+0.31%)
Sep 13, 2023 6.520 6.630 6.490 6.510 79,940 -0.05(-0.76%)
Sep 12, 2023 6.520 6.600 6.480 6.560 59,806 +0.08(+1.23%)
Sep 11, 2023 6.520 6.590 6.410 6.480 84,122 +0.08(+1.25%)
Sep 08, 2023 6.430 6.480 6.380 6.400 68,203 -0.07(-1.08%)
Sep 07, 2023 6.450 6.500 6.420 6.470 71,877 -0.04(-0.61%)
Sep 06, 2023 6.590 6.630 6.500 6.510 90,426 -0.12(-1.81%)
Sep 05, 2023 6.680 6.750 6.610 6.630 72,992 -0.08(-1.19%)
Sep 01, 2023 6.650 6.740 6.580 6.710 108,932 +0.05(+0.75%)
Aug 31, 2023 6.840 6.872 6.650 6.660 93,178 -0.15(-2.20%)
Aug 30, 2023 6.490 6.915 6.490 6.810 187,836 +0.28(+4.29%)
Aug 29, 2023 6.510 6.590 6.470 6.530 84,914 -0.01(-0.15%)
Aug 28, 2023 6.460 6.645 6.460 6.540 109,501 +0.04(+0.69%)
Aug 25, 2023 6.500 6.560 6.450 6.495 49,975 +0.00(+0.08%)
Aug 24, 2023 6.730 6.730 6.480 6.490 64,950 -0.21(-3.13%)
Aug 23, 2023 6.600 6.785 6.600 6.700 60,659 +0.09(+1.36%)
Aug 22, 2023 6.600 6.660 6.540 6.610 68,760 +0.04(+0.61%)
Aug 21, 2023 6.620 6.700 6.460 6.570 131,901 -0.12(-1.87%)
Aug 18, 2023 6.780 6.830 6.606 6.695 103,352 -0.09(-1.40%)
Aug 17, 2023 6.720 6.880 6.655 6.790 137,790 +0.10(+1.49%)
Aug 16, 2023 6.610 6.720 6.590 6.690 142,916 +0.06(+0.83%)
Aug 15, 2023 6.770 6.860 6.600 6.635 124,092 -0.17(-2.57%)
Aug 14, 2023 6.810 6.970 6.780 6.810 106,972 -0.15(-2.16%)
Aug 11, 2023 6.840 6.990 6.770 6.960 82,395 +0.10(+1.46%)
Aug 10, 2023 6.900 7.100 6.850 6.860 135,533 -0.04(-0.65%)
Aug 09, 2023 7.060 7.060 6.730 6.905 340,054 -0.10(-1.50%)
Aug 08, 2023 6.720 7.160 6.560 7.010 536,586 +0.72(+11.45%)
Aug 07, 2023 6.350 6.370 6.200 6.290 104,960 +0.02(+0.32%)
Aug 04, 2023 6.230 6.330 6.200 6.270 95,234 +0.00(+0.00%)
Aug 03, 2023 6.260 6.440 6.250 6.270 87,030 -0.02(-0.32%)
Aug 02, 2023 6.320 6.370 6.230 6.290 114,336 -0.04(-0.63%)
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.