Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.080 +0.050 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.574 7.574 7.509 7.515 6,411 -0.10(-1.32%)
Feb 27, 2019 7.656 7.656 7.553 7.615 6,581 +0.15(+1.96%)
Feb 26, 2019 7.558 7.558 7.468 7.469 3,171 -0.14(-1.82%)
Feb 25, 2019 7.525 7.706 7.525 7.607 10,994 +0.25(+3.34%)
Feb 22, 2019 7.229 7.374 7.229 7.361 5,001 +0.03(+0.45%)
Feb 21, 2019 7.345 7.419 7.329 7.329 4,960 -0.11(-1.54%)
Feb 20, 2019 7.378 7.483 7.378 7.443 12,401 +0.20(+2.71%)
Feb 19, 2019 7.181 7.296 7.181 7.247 14,051 +0.02(+0.23%)
Feb 15, 2019 7.091 7.247 7.091 7.230 11,832 +0.08(+1.15%)
Feb 14, 2019 7.222 7.222 7.140 7.148 13,350 -0.10(-1.36%)
Feb 13, 2019 7.247 7.296 7.165 7.247 28,058 +0.21(+3.03%)
Feb 12, 2019 6.927 7.173 6.894 7.033 99,969 -0.75(-9.68%)
Feb 11, 2019 7.919 7.976 7.788 7.788 60,586 +0.02(+0.21%)
Feb 08, 2019 7.615 7.771 7.615 7.771 2,073 +0.02(+0.21%)
Feb 07, 2019 7.861 7.861 7.730 7.755 240,886 -0.07(-0.84%)
Feb 06, 2019 7.943 7.943 7.796 7.820 6,842 -0.11(-1.45%)
Feb 05, 2019 8.028 8.028 7.935 7.935 7,441 -0.07(-0.82%)
Feb 04, 2019 7.943 8.058 7.943 8.001 7,083 +0.13(+1.67%)
Feb 01, 2019 7.911 7.911 7.747 7.870 5,611 -0.03(-0.41%)
Jan 31, 2019 7.763 8.091 7.763 7.902 38,331 +0.52(+6.99%)
Jan 30, 2019 7.369 7.460 7.345 7.386 7,359 +0.09(+1.24%)
Jan 29, 2019 7.304 7.304 7.296 7.296 635 -0.02(-0.22%)
Jan 28, 2019 7.271 7.345 7.238 7.312 14,110 +0.10(+1.36%)
Jan 25, 2019 7.345 7.345 7.189 7.214 7,807 -0.02(-0.23%)
Jan 24, 2019 7.173 7.247 7.168 7.230 3,818 +0.08(+1.15%)
Jan 23, 2019 7.181 7.181 7.132 7.148 3,008 +0.03(+0.46%)
Jan 22, 2019 7.180 7.186 7.115 7.115 4,578 +0.11(+1.52%)
Jan 18, 2019 6.951 7.091 6.943 7.009 13,540 +0.06(+0.83%)
Jan 17, 2019 7.132 7.156 6.951 6.951 47,904 -0.43(-5.88%)
Jan 16, 2019 7.222 7.484 7.214 7.386 1,729 -0.09(-1.24%)
Jan 15, 2019 7.533 7.533 7.435 7.478 3,100 +0.02(+0.21%)
Jan 14, 2019 7.533 7.533 7.463 7.463 4,141 -0.00(-0.06%)
Jan 11, 2019 7.550 7.558 7.468 7.468 1,341 -0.06(-0.76%)
Jan 10, 2019 7.378 7.525 7.378 7.525 18,415 +0.11(+1.55%)
Jan 09, 2019 7.263 7.435 7.263 7.410 15,419 +0.08(+1.12%)
Jan 08, 2019 7.255 7.329 7.255 7.329 6,555 +0.11(+1.48%)
Jan 07, 2019 7.197 7.222 7.170 7.222 2,938 +0.03(+0.46%)
Jan 04, 2019 7.197 7.197 7.009 7.189 2,805 +0.15(+2.10%)
Jan 03, 2019 7.099 7.132 7.009 7.042 9,091 -0.20(-2.72%)
Jan 02, 2019 7.288 7.304 7.156 7.238 12,363 -0.27(-3.60%)
Dec 31, 2018 7.443 7.574 7.402 7.509 32,083 +0.45(+6.39%)
Dec 28, 2018 7.042 7.099 7.033 7.058 20,006 +0.02(+0.35%)
Dec 27, 2018 7.017 7.033 6.968 7.033 6,797 +0.05(+0.70%)
Dec 26, 2018 6.812 7.042 6.812 6.984 44,477 +0.48(+7.30%)
Dec 24, 2018 6.615 6.640 6.509 6.509 28,911 -0.31(-4.57%)
Dec 21, 2018 6.951 7.005 6.820 6.820 7,441 -0.21(-3.03%)
Dec 20, 2018 7.296 7.296 6.935 7.033 9,204 -0.34(-4.57%)
Dec 19, 2018 7.296 7.542 7.217 7.370 24,077 +0.06(+0.79%)
Dec 18, 2018 7.435 7.435 7.312 7.312 11,186 -0.28(-3.67%)
Dec 17, 2018 7.788 7.788 7.542 7.591 11,143 -0.15(-1.91%)
Dec 14, 2018 7.714 7.796 7.706 7.738 5,977 -0.07(-0.84%)
Dec 13, 2018 7.706 7.927 7.665 7.804 13,607 +0.11(+1.49%)
Dec 12, 2018 7.788 7.804 7.665 7.689 6,380 -0.03(-0.42%)
Dec 11, 2018 7.820 7.829 7.706 7.722 15,834 +0.01(+0.11%)
Dec 10, 2018 7.656 7.747 7.624 7.714 6,336 +0.20(+2.62%)
Dec 07, 2018 7.509 7.542 7.492 7.517 5,123 -0.01(-0.11%)
Dec 06, 2018 7.337 7.525 7.337 7.525 29,884 +0.23(+3.15%)
Dec 04, 2018 7.460 7.460 7.255 7.296 146,631 -0.34(-4.51%)
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.