Gilat Satellite Ntwk (NQ: GILT )

7.090 USD -0.070 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.220 8.240 8.100 8.210 46,000 -0.04(-0.48%)
May 30, 2019 8.270 8.290 8.240 8.250 55,423 -0.10(-1.20%)
May 29, 2019 8.280 8.380 8.280 8.350 51,365 -0.05(-0.60%)
May 28, 2019 8.450 8.480 8.350 8.400 16,044 -0.12(-1.41%)
May 24, 2019 8.522 8.522 8.483 8.520 2,600 -0.03(-0.35%)
May 23, 2019 8.600 8.690 8.400 8.550 25,659 -0.03(-0.35%)
May 22, 2019 8.600 8.640 8.546 8.580 5,641 +0.03(+0.35%)
May 21, 2019 8.610 8.620 8.500 8.550 177,172 +0.04(+0.47%)
May 20, 2019 8.640 8.640 8.510 8.510 14,757 -0.20(-2.30%)
May 17, 2019 8.730 8.754 8.710 8.710 12,900 -0.11(-1.25%)
May 16, 2019 8.800 8.853 8.764 8.820 10,549 +0.10(+1.15%)
May 15, 2019 8.970 8.970 8.720 8.720 3,551 -0.15(-1.75%)
May 14, 2019 8.730 8.960 8.730 8.875 12,082 -0.01(-0.06%)
May 13, 2019 8.830 8.920 8.820 8.880 8,318 -0.10(-1.08%)
May 10, 2019 8.977 8.977 8.977 8.977 800 -0.01(-0.14%)
May 09, 2019 8.986 9.040 8.948 8.990 3,348 +0.00(+0.00%)
May 08, 2019 8.931 9.065 8.931 8.990 1,445 +0.06(+0.64%)
May 07, 2019 9.100 9.100 8.933 8.933 5,927 +0.10(+1.16%)
May 06, 2019 8.700 8.848 8.600 8.830 9,322 -0.10(-1.12%)
May 03, 2019 8.903 8.930 8.820 8.930 8,200 +0.09(+1.02%)
May 02, 2019 8.820 8.930 8.781 8.840 9,572 -0.13(-1.41%)
May 01, 2019 8.910 9.010 8.880 8.967 4,897 +0.14(+1.55%)
Apr 30, 2019 8.990 8.990 8.830 8.830 6,278 -0.27(-2.97%)
Apr 29, 2019 8.910 9.100 8.900 9.100 8,135 +0.13(+1.45%)
Apr 26, 2019 8.920 9.000 8.920 8.970 16,100 +0.07(+0.73%)
Apr 25, 2019 8.930 8.930 8.847 8.905 8,381 +0.05(+0.62%)
Apr 24, 2019 8.830 8.860 8.821 8.850 6,524 +0.01(+0.11%)
Apr 23, 2019 8.850 8.850 8.791 8.840 15,046 +0.07(+0.80%)
Apr 22, 2019 8.790 8.830 8.760 8.770 9,426 -0.02(-0.23%)
Apr 18, 2019 8.720 8.800 8.720 8.790 12,900 +0.12(+1.38%)
Apr 17, 2019 8.740 8.760 8.646 8.670 4,740 +0.00(+0.00%)
Apr 16, 2019 8.560 8.670 8.560 8.670 8,036 +0.18(+2.12%)
Apr 15, 2019 8.580 8.580 8.490 8.490 5,812 -0.05(-0.59%)
Apr 12, 2019 8.420 8.550 8.420 8.540 15,000 +0.12(+1.43%)
Apr 11, 2019 8.470 8.470 8.410 8.420 4,378 -0.02(-0.24%)
Apr 10, 2019 8.420 8.455 8.400 8.440 4,496 +0.04(+0.48%)
Apr 09, 2019 8.600 8.600 8.380 8.400 16,299 +0.03(+0.36%)
Apr 08, 2019 8.470 8.470 8.350 8.370 24,698 -0.09(-1.06%)
Apr 05, 2019 8.580 8.580 8.450 8.460 8,200 -0.02(-0.24%)
Apr 04, 2019 8.350 8.480 8.290 8.480 28,191 +0.22(+2.73%)
Apr 03, 2019 8.214 8.290 8.200 8.255 7,323 -0.01(-0.18%)
Apr 02, 2019 8.320 8.320 8.239 8.270 2,571 +0.00(+0.00%)
Apr 01, 2019 8.270 8.300 8.250 8.270 13,971 -0.13(-1.55%)
Mar 29, 2019 8.370 8.400 8.055 8.400 20,100 +0.04(+0.42%)
Mar 28, 2019 8.370 8.438 8.230 8.365 263,059 +0.01(+0.06%)
Mar 27, 2019 8.350 8.460 8.350 8.360 25,827 -0.61(-6.75%)
Mar 26, 2019 8.900 8.980 8.810 8.965 46,710 +0.10(+1.07%)
Mar 25, 2019 8.850 8.910 8.770 8.870 30,853 -0.27(-2.97%)
Mar 22, 2019 9.230 9.250 9.130 9.142 11,800 -0.08(-0.90%)
Mar 21, 2019 9.240 9.250 9.190 9.225 7,372 +0.00(+0.05%)
Mar 20, 2019 9.110 9.220 9.095 9.220 8,125 +0.11(+1.18%)
Mar 19, 2019 9.000 9.160 8.990 9.113 19,723 +0.12(+1.37%)
Mar 18, 2019 8.970 8.994 8.930 8.990 10,302 +0.11(+1.24%)
Mar 15, 2019 8.720 8.880 8.553 8.880 5,600 +0.11(+1.25%)
Mar 14, 2019 8.820 8.820 8.760 8.770 5,621 -0.07(-0.82%)
Mar 13, 2019 8.900 8.911 8.810 8.842 6,483 -0.05(-0.54%)
Mar 12, 2019 8.990 8.990 8.890 8.890 7,168 -0.05(-0.56%)
Mar 11, 2019 8.830 8.940 8.800 8.940 64,248 +0.11(+1.25%)
Mar 08, 2019 8.830 8.830 8.670 8.830 10,900 +0.00(+0.00%)
Mar 07, 2019 9.020 9.060 8.830 8.830 17,257 -0.11(-1.23%)
Mar 06, 2019 9.100 9.100 8.870 8.940 14,579 -0.13(-1.43%)
Mar 05, 2019 9.160 9.160 8.989 9.070 26,558 +0.02(+0.17%)
Mar 04, 2019 9.200 9.200 8.983 9.054 17,022 -0.05(-0.50%)
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.