Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.045 -0.105 (-1.70%)
Streaming Delayed Price Updated: 10:51 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 4.591 4.623 4.500 4.500 12,660 -0.05(-1.08%)
Aug 31, 2017 4.543 4.574 4.500 4.550 4,650 +0.03(+0.73%)
Aug 30, 2017 4.541 4.541 4.451 4.517 4,295 +0.00(+0.00%)
Aug 29, 2017 4.484 4.558 4.484 4.517 22,532 +0.01(+0.18%)
Aug 28, 2017 4.500 4.550 4.484 4.509 5,872 +0.01(+0.18%)
Aug 25, 2017 4.459 4.500 4.459 4.500 8,054 +0.03(+0.73%)
Aug 24, 2017 4.468 4.484 4.451 4.468 5,982 -0.01(-0.18%)
Aug 23, 2017 4.451 4.500 4.435 4.476 12,502 +0.02(+0.37%)
Aug 22, 2017 4.394 4.500 4.394 4.459 5,344 +0.06(+1.30%)
Aug 21, 2017 4.409 4.447 4.386 4.402 31,012 -0.02(-0.56%)
Aug 18, 2017 4.427 4.427 4.411 4.427 8,563 -0.01(-0.18%)
Aug 17, 2017 4.427 4.500 4.418 4.435 7,934 -0.05(-1.10%)
Aug 16, 2017 4.517 4.517 4.476 4.484 8,922 -0.07(-1.62%)
Aug 15, 2017 4.517 4.623 4.517 4.558 8,688 -0.07(-1.42%)
Aug 14, 2017 4.541 4.648 4.541 4.623 7,681 +0.05(+1.08%)
Aug 11, 2017 4.468 4.623 4.459 4.574 14,632 +0.00(+0.00%)
Aug 10, 2017 4.632 4.681 4.558 4.574 22,480 -0.07(-1.41%)
Aug 09, 2017 4.599 4.648 4.591 4.640 26,052 +0.13(+2.91%)
Aug 08, 2017 4.509 4.591 4.492 4.509 51,999 +0.12(+2.80%)
Aug 07, 2017 4.427 4.443 4.386 4.386 3,950 -0.01(-0.19%)
Aug 04, 2017 4.509 4.509 4.394 4.394 21,277 -0.11(-2.37%)
Aug 03, 2017 4.468 4.509 4.431 4.500 18,077 +0.07(+1.48%)
Aug 02, 2017 4.484 4.484 4.412 4.435 5,124 -0.06(-1.28%)
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.