Gilat Satellite Ntwk (NQ: GILT )

10.05 USD -0.32 (-3.04%)
Streaming Delayed Price Updated: 10:37 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.370 8.610 8.370 8.600 20,093 +0.16(+1.90%)
Jul 30, 2018 8.330 8.440 8.330 8.440 16,205 +0.11(+1.32%)
Jul 27, 2018 8.350 8.350 8.290 8.330 12,200 -0.02(-0.24%)
Jul 26, 2018 8.440 8.440 8.260 8.350 15,479 -0.15(-1.76%)
Jul 25, 2018 8.550 8.440 8.500 4,635 -0.01(-0.12%)
Jul 24, 2018 8.640 8.670 8.500 8.510 14,768 -0.21(-2.41%)
Jul 23, 2018 8.670 8.810 8.650 8.720 25,034 -0.05(-0.57%)
Jul 20, 2018 8.720 8.780 8.710 8.770 3,301 +0.06(+0.69%)
Jul 19, 2018 8.700 8.860 8.600 8.710 22,506 -0.05(-0.57%)
Jul 18, 2018 8.780 8.820 8.760 8.760 2,154 -0.15(-1.68%)
Jul 17, 2018 8.870 8.959 8.870 8.910 1,657 +0.14(+1.60%)
Jul 16, 2018 9.000 9.000 8.710 8.770 9,489 -0.19(-2.12%)
Jul 13, 2018 8.980 9.000 8.950 8.960 3,931 +0.02(+0.17%)
Jul 12, 2018 8.910 9.080 8.910 8.945 11,029 +0.10(+1.07%)
Jul 11, 2018 8.930 8.960 8.840 8.850 5,440 -0.28(-3.07%)
Jul 10, 2018 9.040 9.160 9.000 9.130 6,404 +0.15(+1.67%)
Jul 09, 2018 9.070 9.110 8.970 8.980 9,989 -0.10(-1.10%)
Jul 06, 2018 8.940 9.080 8.940 9.080 3,078 +0.20(+2.25%)
Jul 05, 2018 9.020 9.020 8.880 8.880 15,626 -0.30(-3.27%)
Jul 03, 2018 9.180 9.180 9.180 0 +0.04(+0.44%)
Jul 02, 2018 9.170 9.170 9.070 9.140 3,335 -0.05(-0.54%)
Jun 29, 2018 9.220 9.220 9.140 9.190 16,734 +0.12(+1.32%)
Jun 28, 2018 9.250 9.270 9.010 9.070 41,488 +0.51(+5.96%)
Jun 27, 2018 8.710 8.750 8.560 8.560 1,812 -0.11(-1.27%)
Jun 26, 2018 8.710 8.810 8.650 8.670 11,729 -0.10(-1.14%)
Jun 25, 2018 8.820 8.820 8.607 8.770 12,080 +0.01(+0.11%)
Jun 22, 2018 8.800 8.800 8.610 8.760 16,542 -0.01(-0.11%)
Jun 21, 2018 8.850 8.850 8.560 8.770 17,363 +0.11(+1.27%)
Jun 20, 2018 8.630 8.710 8.600 8.660 12,111 +0.11(+1.29%)
Jun 19, 2018 8.560 8.590 8.360 8.550 16,298 -0.11(-1.27%)
Jun 18, 2018 8.640 8.890 8.460 8.660 67,972 +0.08(+0.93%)
Jun 15, 2018 8.590 8.590 8.580 10,013 -0.01(-0.12%)
Jun 14, 2018 8.580 8.640 8.556 8.590 8,399 +0.06(+0.70%)
Jun 13, 2018 8.590 8.660 8.530 8.530 11,259 +0.03(+0.35%)
Jun 12, 2018 8.580 8.629 8.500 8.500 8,849 -0.07(-0.82%)
Jun 11, 2018 8.570 8.650 8.490 8.570 37,486 -0.09(-1.04%)
Jun 08, 2018 8.606 8.660 8.531 8.660 8,200 +0.05(+0.58%)
Jun 07, 2018 8.610 8.700 8.600 8.610 6,053 +0.04(+0.47%)
Jun 06, 2018 8.540 8.602 8.470 8.570 20,294 +0.12(+1.42%)
Jun 05, 2018 8.390 8.450 8.360 8.450 12,331 +0.21(+2.55%)
Jun 04, 2018 8.188 8.240 8.150 8.240 3,831 +0.05(+0.61%)
Jun 01, 2018 8.090 8.190 8.090 8.190 6,768 +0.10(+1.24%)
May 31, 2018 7.980 8.100 7.980 8.090 5,559 +0.06(+0.75%)
May 30, 2018 8.010 8.110 8.010 8.030 1,950 +0.02(+0.24%)
May 29, 2018 8.150 8.150 8.011 8.011 14,758 -0.14(-1.71%)
May 25, 2018 8.150 8.150 8.150 0 +0.05(+0.62%)
May 24, 2018 8.020 8.160 8.012 8.100 6,004 -0.06(-0.74%)
May 23, 2018 8.080 8.170 8.080 8.160 8,197 -0.02(-0.24%)
May 22, 2018 8.170 8.290 8.170 8.180 9,736 +0.03(+0.37%)
May 21, 2018 8.090 8.180 8.090 8.150 32,588 +0.06(+0.74%)
May 18, 2018 8.062 8.160 8.062 8.090 5,207 +0.00(+0.00%)
May 17, 2018 8.180 8.190 7.760 8.090 57,830 -0.09(-1.11%)
May 16, 2018 8.200 8.220 8.150 8.181 7,732 +0.11(+1.31%)
May 15, 2018 8.030 8.120 8.030 8.075 6,121 +0.25(+3.26%)
May 14, 2018 7.850 7.850 7.680 7.820 17,722 +0.00(+0.00%)
May 11, 2018 7.770 7.882 7.700 7.820 23,312 +0.12(+1.56%)
May 10, 2018 7.660 7.720 7.540 7.700 11,293 -0.02(-0.26%)
May 09, 2018 7.840 7.840 7.720 7.720 3,904 -0.16(-2.03%)
May 08, 2018 8.070 8.070 7.741 7.880 40,100 -0.32(-3.90%)
May 07, 2018 8.200 8.230 8.179 8.200 8,116 -0.06(-0.73%)
May 04, 2018 8.090 8.280 8.079 8.260 9,637 +0.13(+1.60%)
May 03, 2018 8.110 8.180 8.020 8.130 9,334 -0.10(-1.22%)
May 02, 2018 8.400 8.400 8.100 8.230 21,646 -0.28(-3.29%)
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.