Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.285 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.279 6.287 6.222 6.222 6,864 +0.02(+0.26%)
Nov 29, 2017 6.230 6.279 6.205 6.205 17,310 -0.07(-1.05%)
Nov 28, 2017 6.263 6.287 6.239 6.271 23,851 +0.04(+0.66%)
Nov 27, 2017 6.214 6.263 6.205 6.230 13,323 +0.01(+0.13%)
Nov 24, 2017 6.148 6.222 6.058 6.222 12,541 +0.07(+1.20%)
Nov 22, 2017 6.017 6.144 6.017 6.148 38,094 +0.27(+4.60%)
Nov 21, 2017 5.919 5.919 5.820 5.878 32,186 +0.04(+0.70%)
Nov 20, 2017 5.992 5.992 5.837 5.837 34,364 -0.16(-2.60%)
Nov 17, 2017 5.968 5.992 5.894 5.992 6,582 +0.12(+2.09%)
Nov 16, 2017 6.074 6.074 5.839 5.869 77,662 -0.23(-3.75%)
Nov 15, 2017 6.123 6.123 6.050 6.098 10,183 -0.04(-0.68%)
Nov 14, 2017 6.156 6.181 6.115 6.140 32,748 -0.03(-0.55%)
Nov 13, 2017 6.238 6.337 6.165 6.174 69,348 -0.18(-2.82%)
Nov 10, 2017 6.156 6.476 6.156 6.353 59,906 +0.13(+2.11%)
Nov 09, 2017 6.156 6.229 6.156 6.222 29,475 +0.00(+0.00%)
Nov 08, 2017 6.214 6.238 6.187 6.222 8,325 +0.01(+0.13%)
Nov 07, 2017 6.238 6.238 6.205 6.214 12,533 +0.02(+0.26%)
Nov 06, 2017 6.181 6.197 6.107 6.197 21,182 +0.07(+1.20%)
Nov 03, 2017 6.066 6.123 6.017 6.123 38,929 +0.11(+1.77%)
Nov 02, 2017 6.042 6.148 5.976 6.017 82,912 +0.03(+0.55%)
Nov 01, 2017 6.025 6.099 5.943 5.984 102,150 +0.25(+4.29%)
Oct 31, 2017 5.820 5.845 5.738 5.738 115,220 +0.26(+4.79%)
Oct 30, 2017 5.730 5.770 5.402 5.476 71,993 -0.16(-2.77%)
Oct 27, 2017 5.697 5.775 5.574 5.632 13,446 -0.05(-0.86%)
Oct 26, 2017 5.607 5.730 5.545 5.681 34,726 -0.09(-1.63%)
Oct 25, 2017 5.820 5.820 5.681 5.775 33,447 -0.09(-1.47%)
Oct 24, 2017 5.812 6.041 5.738 5.861 46,414 +0.06(+0.99%)
Oct 23, 2017 5.820 5.864 5.804 5.804 47,401 +0.08(+1.40%)
Oct 20, 2017 5.738 5.738 5.694 5.723 6,047 -0.01(-0.26%)
Oct 19, 2017 5.697 5.738 5.673 5.738 45,282 +0.10(+1.74%)
Oct 18, 2017 5.468 5.722 5.427 5.640 87,431 +0.28(+5.20%)
Oct 17, 2017 5.451 5.476 5.353 5.361 23,426 -0.05(-0.91%)
Oct 16, 2017 5.230 5.451 5.230 5.410 21,898 +0.22(+4.27%)
Oct 13, 2017 5.205 5.238 5.164 5.189 936 -0.05(-0.94%)
Oct 12, 2017 5.287 5.287 5.173 5.238 3,016 -0.02(-0.31%)
Oct 11, 2017 5.287 5.287 5.205 5.255 5,393 +0.04(+0.79%)
Oct 10, 2017 5.164 5.238 5.164 5.214 6,744 +0.08(+1.59%)
Oct 09, 2017 5.164 5.164 5.116 5.132 2,805 -0.02(-0.47%)
Oct 06, 2017 5.271 5.271 5.118 5.156 8,470 +0.00(+0.00%)
Oct 05, 2017 5.178 5.197 5.148 5.156 21,401 -0.01(-0.16%)
Oct 04, 2017 5.074 5.272 5.009 5.164 31,012 +0.09(+1.78%)
Oct 03, 2017 5.000 5.091 5.000 5.074 26,793 +0.11(+2.13%)
Oct 02, 2017 4.959 4.984 4.910 4.968 9,160 +0.04(+0.85%)
Sep 29, 2017 4.918 4.943 4.902 4.927 1,901 +0.02(+0.33%)
Sep 28, 2017 4.829 4.918 4.828 4.910 10,265 +0.07(+1.35%)
Sep 27, 2017 4.877 4.910 4.787 4.845 12,408 -0.07(-1.34%)
Sep 26, 2017 4.918 4.968 4.886 4.910 16,283 -0.05(-0.99%)
Sep 25, 2017 5.000 5.033 4.943 4.959 20,647 +0.04(+0.83%)
Sep 22, 2017 4.914 4.943 4.890 4.918 12,993 +0.01(+0.17%)
Sep 21, 2017 4.918 4.951 4.902 4.910 8,945 +0.02(+0.34%)
Sep 20, 2017 4.836 4.959 4.836 4.894 9,487 -0.02(-0.33%)
Sep 19, 2017 4.968 4.976 4.902 4.910 18,033 -0.11(-2.12%)
Sep 18, 2017 5.082 5.082 5.000 5.017 24,343 -0.02(-0.49%)
Sep 15, 2017 4.984 5.066 4.955 5.041 40,110 +0.04(+0.82%)
Sep 14, 2017 5.000 5.000 4.992 5.000 36,910 +0.04(+0.90%)
Sep 13, 2017 5.000 5.000 4.902 4.956 11,759 -0.04(-0.73%)
Sep 12, 2017 4.910 4.992 4.877 4.992 49,777 +0.18(+3.75%)
Sep 11, 2017 4.918 4.976 4.771 4.812 114,488 +0.14(+2.98%)
Sep 08, 2017 4.632 4.689 4.632 4.673 24,618 +0.00(+0.00%)
Sep 07, 2017 4.632 4.673 4.558 4.673 50,463 +0.14(+3.07%)
Sep 06, 2017 4.509 4.582 4.509 4.533 4,591 -0.02(-0.36%)
Sep 05, 2017 4.574 4.597 4.525 4.550 9,998 +0.05(+1.09%)
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.