Gilat Satellite Ntwk (NQ: GILT )

10.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 9.340 9.340 9.100 9.100 14,900 -0.07(-0.74%)
Feb 28, 2019 9.240 9.240 9.160 9.167 5,256 -0.12(-1.32%)
Feb 27, 2019 9.340 9.340 9.214 9.290 5,395 +0.18(+1.96%)
Feb 26, 2019 9.220 9.220 9.110 9.111 2,600 -0.17(-1.82%)
Feb 25, 2019 9.180 9.400 9.180 9.280 9,013 +0.30(+3.34%)
Feb 22, 2019 8.819 8.995 8.819 8.980 4,100 +0.04(+0.45%)
Feb 21, 2019 8.960 9.050 8.940 8.940 4,066 -0.14(-1.54%)
Feb 20, 2019 9.000 9.128 9.000 9.080 10,166 +0.24(+2.71%)
Feb 19, 2019 8.760 8.900 8.760 8.840 11,519 +0.02(+0.23%)
Feb 15, 2019 8.650 8.840 8.650 8.820 9,700 +0.10(+1.15%)
Feb 14, 2019 8.810 8.810 8.710 8.720 10,944 -0.12(-1.36%)
Feb 13, 2019 8.840 8.900 8.740 8.840 23,001 +0.26(+3.03%)
Feb 12, 2019 8.450 8.750 8.410 8.580 81,949 -0.92(-9.68%)
Feb 11, 2019 9.660 9.730 9.500 9.500 49,665 +0.02(+0.21%)
Feb 08, 2019 9.290 9.480 9.290 9.480 1,700 +0.02(+0.21%)
Feb 07, 2019 9.590 9.590 9.430 9.460 197,465 -0.08(-0.84%)
Feb 06, 2019 9.690 9.690 9.510 9.540 5,609 -0.14(-1.45%)
Feb 05, 2019 9.793 9.793 9.680 9.680 6,100 -0.08(-0.82%)
Feb 04, 2019 9.690 9.830 9.690 9.760 5,807 +0.16(+1.67%)
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.