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 (%)
Feb 29, 2024 5.900 6.020 5.830 5.830 207,629 +0.01(+0.17%)
Feb 28, 2024 5.860 5.930 5.820 5.820 150,435 -0.09(-1.52%)
Feb 27, 2024 6.000 6.000 5.850 5.910 189,103 -0.09(-1.50%)
Feb 26, 2024 6.160 6.181 5.770 6.000 658,217 -0.33(-5.21%)
Feb 23, 2024 6.290 6.340 6.238 6.330 91,829 +0.01(+0.16%)
Feb 22, 2024 6.340 6.410 6.300 6.320 93,649 +0.02(+0.32%)
Feb 21, 2024 6.220 6.330 6.200 6.300 120,023 +0.08(+1.29%)
Feb 20, 2024 6.280 6.340 6.210 6.220 100,088 -0.10(-1.50%)
Feb 16, 2024 6.400 6.420 6.250 6.315 137,995 -0.12(-1.94%)
Feb 15, 2024 6.520 6.560 6.420 6.440 75,804 -0.06(-0.92%)
Feb 14, 2024 6.560 6.600 6.490 6.500 312,253 +0.00(+0.00%)
Feb 13, 2024 6.380 6.510 6.380 6.500 142,875 -0.01(-0.15%)
Feb 12, 2024 6.480 6.550 6.470 6.510 155,315 +0.01(+0.15%)
Feb 09, 2024 6.500 6.550 6.440 6.500 250,983 -0.01(-0.15%)
Feb 08, 2024 6.500 6.570 6.470 6.510 160,832 +0.08(+1.24%)
Feb 07, 2024 6.450 6.460 6.350 6.430 190,467 -0.07(-1.08%)
Feb 06, 2024 6.290 6.500 6.250 6.500 146,672 +0.25(+4.00%)
Feb 05, 2024 6.250 6.320 6.170 6.250 118,580 -0.09(-1.42%)
Feb 02, 2024 6.250 6.450 6.250 6.340 123,774 +0.09(+1.44%)
Feb 01, 2024 6.410 6.490 6.180 6.250 250,895 -0.08(-1.26%)
Jan 31, 2024 6.330 6.490 6.310 6.330 122,157 -0.01(-0.16%)
Jan 30, 2024 6.610 6.610 6.330 6.340 140,699 -0.30(-4.52%)
Jan 29, 2024 6.430 6.660 6.424 6.640 149,157 +0.23(+3.59%)
Jan 26, 2024 6.380 6.440 6.370 6.410 53,130 +0.03(+0.47%)
Jan 25, 2024 6.300 6.420 6.253 6.380 90,899 +0.12(+1.92%)
Jan 24, 2024 6.220 6.300 6.180 6.260 127,303 +0.09(+1.46%)
Jan 23, 2024 6.170 6.230 6.040 6.170 89,949 +0.04(+0.65%)
Jan 22, 2024 5.930 6.150 5.900 6.130 225,887 +0.20(+3.37%)
Jan 19, 2024 5.890 5.950 5.790 5.930 264,684 +0.07(+1.19%)
Jan 18, 2024 5.910 5.960 5.780 5.860 151,512 -0.02(-0.34%)
Jan 17, 2024 5.810 5.930 5.810 5.880 71,884 +0.11(+1.91%)
Jan 16, 2024 5.810 5.840 5.710 5.770 63,143 -0.05(-0.86%)
Jan 12, 2024 5.790 5.890 5.730 5.820 42,087 +0.06(+1.04%)
Jan 11, 2024 5.960 5.960 5.730 5.760 150,198 -0.22(-3.68%)
Jan 10, 2024 5.990 6.030 5.960 5.980 44,717 -0.05(-0.83%)
Jan 09, 2024 5.950 6.110 5.950 6.030 73,843 +0.00(+0.00%)
Jan 08, 2024 5.930 6.070 5.920 6.030 81,638 +0.05(+0.84%)
Jan 05, 2024 6.000 6.030 5.930 5.980 47,069 -0.05(-0.83%)
Jan 04, 2024 5.990 6.080 5.910 6.030 99,679 +0.10(+1.69%)
Jan 03, 2024 6.070 6.070 5.910 5.930 164,437 -0.26(-4.20%)
Jan 02, 2024 6.140 6.240 6.120 6.190 115,953 +0.08(+1.31%)
Dec 29, 2023 6.150 6.227 6.110 6.110 65,906 -0.06(-0.97%)
Dec 28, 2023 6.110 6.190 6.100 6.170 106,633 -0.01(-0.16%)
Dec 27, 2023 6.300 6.300 6.120 6.180 103,649 -0.13(-2.06%)
Dec 26, 2023 6.220 6.330 6.220 6.310 87,670 +0.06(+0.96%)
Dec 22, 2023 6.170 6.300 6.165 6.250 106,490 +0.08(+1.30%)
Dec 21, 2023 6.200 6.240 6.150 6.170 110,968 +0.02(+0.33%)
Dec 20, 2023 6.150 6.275 6.120 6.150 94,379 -0.03(-0.49%)
Dec 19, 2023 6.200 6.220 6.130 6.180 58,024 +0.03(+0.49%)
Dec 18, 2023 6.070 6.200 6.060 6.150 109,040 +0.04(+0.65%)
Dec 15, 2023 6.190 6.230 6.060 6.110 166,672 -0.12(-1.93%)
Dec 14, 2023 6.310 6.390 6.230 6.230 86,859 -0.07(-1.11%)
Dec 13, 2023 6.300 6.335 6.180 6.300 117,404 +0.00(+0.00%)
Dec 12, 2023 6.390 6.390 6.280 6.300 71,348 -0.13(-2.02%)
Dec 11, 2023 6.580 6.580 6.395 6.430 127,474 -0.20(-3.02%)
Dec 08, 2023 6.570 6.730 6.550 6.630 95,954 -0.17(-2.50%)
Dec 07, 2023 6.500 6.800 6.480 6.800 206,477 +0.44(+6.92%)
Dec 06, 2023 6.350 6.460 6.320 6.360 77,169 +0.15(+2.42%)
Dec 05, 2023 6.290 6.300 6.170 6.210 105,233 -0.10(-1.58%)
Dec 04, 2023 6.360 6.400 6.250 6.310 123,711 -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.