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 (%)
Mar 31, 2023 5.040 5.130 5.010 5.120 251,458 +0.09(+1.79%)
Mar 30, 2023 5.080 5.120 5.020 5.030 114,164 -0.05(-0.98%)
Mar 29, 2023 5.200 5.222 5.060 5.080 161,722 -0.10(-1.93%)
Mar 28, 2023 5.330 5.340 5.140 5.180 59,593 -0.17(-3.18%)
Mar 27, 2023 5.400 5.420 5.320 5.350 73,757 -0.01(-0.19%)
Mar 24, 2023 5.300 5.370 5.240 5.360 56,158 +0.01(+0.19%)
Mar 23, 2023 5.450 5.620 5.318 5.350 134,041 -0.06(-1.11%)
Mar 22, 2023 5.490 5.540 5.360 5.410 98,531 -0.06(-1.10%)
Mar 21, 2023 5.400 5.490 5.400 5.470 97,862 +0.16(+3.01%)
Mar 20, 2023 5.410 5.475 5.250 5.310 114,318 -0.13(-2.39%)
Mar 17, 2023 5.480 5.520 5.360 5.440 73,195 -0.04(-0.73%)
Mar 16, 2023 5.480 5.590 5.470 5.480 94,359 -0.07(-1.26%)
Mar 15, 2023 5.550 5.600 5.450 5.550 88,196 -0.04(-0.72%)
Mar 14, 2023 5.660 5.715 5.540 5.590 69,225 +0.04(+0.72%)
Mar 13, 2023 5.410 5.570 5.339 5.550 201,287 -0.02(-0.36%)
Mar 10, 2023 5.760 5.770 5.500 5.570 105,743 -0.22(-3.80%)
Mar 09, 2023 5.660 5.910 5.660 5.790 110,854 +0.23(+4.14%)
Mar 08, 2023 5.640 5.656 5.500 5.560 78,647 -0.05(-0.89%)
Mar 07, 2023 5.680 5.715 5.561 5.610 74,461 -0.06(-1.06%)
Mar 06, 2023 5.840 5.840 5.630 5.670 107,789 -0.08(-1.39%)
Mar 03, 2023 5.820 5.850 5.750 5.750 65,303 -0.08(-1.37%)
Mar 02, 2023 5.800 5.830 5.770 5.830 67,148 +0.00(+0.00%)
Mar 01, 2023 5.850 5.920 5.810 5.830 99,147 +0.02(+0.34%)
Feb 28, 2023 5.760 5.890 5.753 5.810 83,621 -0.03(-0.51%)
Feb 27, 2023 5.810 5.920 5.770 5.840 96,796 +0.04(+0.69%)
Feb 24, 2023 5.750 5.830 5.720 5.800 146,758 -0.04(-0.68%)
Feb 23, 2023 5.850 5.900 5.770 5.840 104,998 +0.04(+0.60%)
Feb 22, 2023 5.870 5.900 5.750 5.805 119,961 -0.04(-0.60%)
Feb 21, 2023 5.860 5.900 5.710 5.840 252,387 -0.06(-1.02%)
Feb 17, 2023 5.850 5.900 5.773 5.900 92,100 +0.09(+1.55%)
Feb 16, 2023 5.850 5.950 5.770 5.810 121,339 -0.13(-2.19%)
Feb 15, 2023 5.960 6.040 5.823 5.940 171,663 +0.02(+0.34%)
Feb 14, 2023 5.730 6.030 5.730 5.920 182,696 +0.28(+4.96%)
Feb 13, 2023 5.610 5.770 5.585 5.640 168,543 +0.23(+4.25%)
Feb 10, 2023 5.350 5.430 5.340 5.410 71,157 +0.05(+0.93%)
Feb 09, 2023 5.500 5.500 5.360 5.360 73,723 -0.07(-1.29%)
Feb 08, 2023 5.530 5.570 5.430 5.430 79,352 -0.12(-2.16%)
Feb 07, 2023 5.570 5.670 5.470 5.550 145,641 -0.11(-1.94%)
Feb 06, 2023 5.750 5.830 5.650 5.660 136,733 -0.27(-4.55%)
Feb 03, 2023 6.020 6.050 5.875 5.930 112,315 -0.19(-3.10%)
Feb 02, 2023 5.950 6.140 5.880 6.120 332,959 +0.40(+6.99%)
Feb 01, 2023 5.480 5.770 5.480 5.720 168,324 +0.21(+3.81%)
Jan 31, 2023 5.420 5.560 5.400 5.510 150,969 +0.10(+1.85%)
Jan 30, 2023 5.490 5.500 5.405 5.410 113,536 -0.18(-3.22%)
Jan 27, 2023 5.630 5.740 5.560 5.590 93,926 -0.06(-1.06%)
Jan 26, 2023 5.560 5.675 5.500 5.650 96,864 +0.13(+2.36%)
Jan 25, 2023 5.500 5.550 5.410 5.520 120,280 -0.13(-2.30%)
Jan 24, 2023 5.680 5.730 5.550 5.650 135,397 -0.04(-0.70%)
Jan 23, 2023 5.450 5.740 5.445 5.690 205,096 +0.24(+4.40%)
Jan 20, 2023 5.570 5.570 5.435 5.450 231,544 -0.10(-1.80%)
Jan 19, 2023 5.780 5.790 5.530 5.550 129,602 -0.32(-5.45%)
Jan 18, 2023 6.210 6.210 5.830 5.870 138,914 -0.35(-5.63%)
Jan 17, 2023 6.140 6.250 6.140 6.220 124,403 +0.07(+1.14%)
Jan 13, 2023 6.110 6.210 6.110 6.150 51,423 +0.00(+0.00%)
Jan 12, 2023 6.220 6.220 6.100 6.150 79,683 -0.07(-1.13%)
Jan 11, 2023 6.110 6.220 6.100 6.220 105,530 +0.19(+3.15%)
Jan 10, 2023 6.160 6.170 6.020 6.030 83,657 -0.11(-1.79%)
Jan 09, 2023 6.180 6.240 6.140 6.140 98,253 -0.02(-0.32%)
Jan 06, 2023 6.100 6.190 6.080 6.160 68,737 +0.08(+1.32%)
Jan 05, 2023 6.010 6.095 6.000 6.080 62,492 -0.03(-0.49%)
Jan 04, 2023 5.970 6.148 5.920 6.110 162,723 +0.17(+2.86%)
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.