Gilat Satellite Ntwk (NQ: GILT )

8.400 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 8.350 8.370 8.280 8.360 337,900 +0.04(+0.48%)
May 28, 2020 8.539 8.539 8.300 8.320 259,263 -0.09(-1.07%)
May 27, 2020 8.510 8.510 8.350 8.410 204,446 -0.03(-0.36%)
May 26, 2020 8.390 8.500 8.360 8.440 514,729 +0.04(+0.48%)
May 22, 2020 8.400 8.490 8.340 8.400 131,300 -0.01(-0.12%)
May 21, 2020 8.460 8.510 8.410 8.410 115,661 -0.11(-1.29%)
May 20, 2020 8.530 8.560 8.450 8.520 206,312 +0.11(+1.31%)
May 19, 2020 8.460 8.510 8.410 8.410 108,482 -0.02(-0.24%)
May 18, 2020 8.350 8.480 8.320 8.430 378,173 +0.17(+2.06%)
May 15, 2020 8.250 8.360 8.250 8.260 293,200 -0.02(-0.24%)
May 14, 2020 8.220 8.320 8.200 8.280 303,165 -0.02(-0.24%)
May 13, 2020 8.410 8.460 8.280 8.300 204,997 -0.10(-1.19%)
May 12, 2020 8.500 8.530 8.400 8.400 1,034,895 -0.08(-0.94%)
May 11, 2020 8.560 8.570 8.460 8.480 221,461 -0.08(-0.93%)
May 08, 2020 8.500 8.600 8.450 8.560 231,400 +0.14(+1.66%)
May 07, 2020 8.400 8.460 8.360 8.420 129,733 +0.09(+1.08%)
May 06, 2020 8.480 8.480 8.320 8.330 207,482 -0.13(-1.54%)
May 05, 2020 8.470 8.540 8.420 8.460 332,841 -0.01(-0.12%)
May 04, 2020 8.450 8.530 8.390 8.470 270,252 -0.09(-1.05%)
May 01, 2020 8.500 8.560 8.410 8.560 275,200 +0.01(+0.12%)
Apr 30, 2020 8.440 8.590 8.420 8.550 290,651 -0.09(-1.04%)
Apr 29, 2020 8.660 8.660 8.520 8.640 304,664 +0.16(+1.89%)
Apr 28, 2020 8.570 8.650 8.410 8.480 401,766 -0.02(-0.24%)
Apr 27, 2020 8.450 8.520 8.390 8.500 596,919 +0.11(+1.31%)
Apr 24, 2020 8.450 8.450 8.307 8.390 122,500 +0.01(+0.12%)
Apr 23, 2020 8.340 8.470 8.330 8.380 321,930 +0.02(+0.24%)
Apr 22, 2020 8.370 8.430 8.310 8.360 189,582 +0.05(+0.60%)
Apr 21, 2020 8.270 8.330 8.160 8.310 377,331 -0.03(-0.36%)
Apr 20, 2020 8.340 8.420 8.210 8.340 226,960 +0.03(+0.36%)
Apr 17, 2020 8.440 8.440 8.230 8.310 218,400 +0.10(+1.22%)
Apr 16, 2020 8.040 8.220 7.920 8.210 241,517 +0.01(+0.12%)
Apr 15, 2020 8.200 8.230 8.110 8.200 132,676 -0.06(-0.73%)
Apr 14, 2020 8.540 8.540 8.140 8.260 526,112 -0.11(-1.31%)
Apr 13, 2020 8.430 8.480 8.100 8.370 359,447 +0.22(+2.70%)
Apr 09, 2020 8.240 8.277 8.120 8.150 177,600 +0.08(+0.99%)
Apr 08, 2020 7.850 8.150 7.660 8.070 599,227 +0.39(+5.08%)
Apr 07, 2020 8.000 8.000 7.570 7.680 536,002 +0.07(+0.92%)
Apr 06, 2020 7.630 7.780 7.420 7.610 441,672 +0.36(+4.97%)
Apr 03, 2020 7.360 7.540 7.040 7.250 229,200 -0.08(-1.09%)
Apr 02, 2020 7.200 7.498 7.170 7.330 265,321 +0.18(+2.52%)
Apr 01, 2020 7.310 7.370 7.140 7.150 400,421 +0.06(+0.85%)
Mar 31, 2020 7.270 7.440 7.070 7.090 544,535 -0.34(-4.58%)
Mar 30, 2020 7.310 7.490 7.130 7.430 330,775 +0.09(+1.23%)
Mar 27, 2020 7.200 7.400 7.090 7.340 277,500 +0.00(+0.00%)
Mar 26, 2020 6.950 7.660 6.950 7.340 425,691 +0.43(+6.22%)
Mar 25, 2020 6.180 7.020 6.070 6.910 471,662 +0.79(+12.91%)
Mar 24, 2020 5.580 6.140 5.560 6.120 305,123 +0.81(+15.25%)
Mar 23, 2020 5.430 5.430 5.060 5.310 371,680 -0.16(-2.93%)
Mar 20, 2020 5.280 5.690 5.150 5.470 568,100 +0.40(+7.89%)
Mar 19, 2020 4.860 5.150 4.700 5.070 343,273 +0.21(+4.32%)
Mar 18, 2020 5.460 5.610 4.730 4.860 478,016 -0.84(-14.74%)
Mar 17, 2020 5.550 5.800 5.150 5.700 374,639 +0.24(+4.40%)
Mar 16, 2020 6.900 6.930 5.340 5.460 514,361 -2.15(-28.25%)
Mar 13, 2020 7.680 7.740 7.270 7.610 162,800 +0.26(+3.54%)
Mar 12, 2020 7.880 7.880 7.300 7.350 335,697 -0.82(-10.04%)
Mar 11, 2020 8.470 8.500 8.040 8.170 362,776 -0.33(-3.88%)
Mar 10, 2020 8.350 8.560 8.270 8.500 234,851 +0.27(+3.28%)
Mar 09, 2020 8.260 8.480 7.760 8.230 660,192 -0.57(-6.48%)
Mar 06, 2020 8.850 8.940 8.740 8.800 932,100 -0.18(-2.00%)
Mar 05, 2020 9.290 9.310 8.920 8.980 715,980 -0.50(-5.27%)
Mar 04, 2020 9.410 9.480 9.320 9.480 420,003 +0.11(+1.17%)
Mar 03, 2020 9.350 9.439 9.315 9.370 522,996 -0.03(-0.32%)
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.