Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.145 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.204 5.204 5.032 5.170 839,682 +0.05(+1.01%)
Oct 29, 2020 4.937 5.161 4.919 5.118 546,747 +0.18(+3.67%)
Oct 28, 2020 4.937 4.954 4.764 4.937 434,653 +0.08(+1.60%)
Oct 27, 2020 4.945 4.954 4.842 4.859 370,188 -0.06(-1.23%)
Oct 26, 2020 4.807 4.919 4.721 4.919 542,155 +0.10(+2.15%)
Oct 23, 2020 4.773 4.833 4.712 4.816 566,701 +0.06(+1.27%)
Oct 22, 2020 4.799 4.799 4.730 4.755 357,617 +0.07(+1.47%)
Oct 21, 2020 4.712 4.738 4.626 4.686 432,858 +0.01(+0.18%)
Oct 20, 2020 4.755 4.764 4.609 4.678 410,930 -0.06(-1.27%)
Oct 19, 2020 4.790 4.790 4.695 4.738 1,379,137 +0.15(+3.20%)
Oct 16, 2020 4.574 4.643 4.531 4.591 661,364 +0.02(+0.38%)
Oct 15, 2020 4.522 4.583 4.393 4.574 1,058,134 +0.26(+6.00%)
Oct 14, 2020 4.333 4.376 4.220 4.315 590,136 +0.01(+0.20%)
Oct 13, 2020 4.462 4.462 4.289 4.307 325,190 -0.14(-3.11%)
Oct 12, 2020 4.522 4.522 4.384 4.445 572,257 -0.08(-1.72%)
Oct 09, 2020 4.557 4.566 4.419 4.522 516,415 -0.01(-0.19%)
Oct 08, 2020 4.730 4.738 4.453 4.531 976,114 -0.22(-4.55%)
Oct 07, 2020 4.712 4.755 4.669 4.747 929,578 +0.08(+1.66%)
Oct 06, 2020 4.661 4.738 4.497 4.669 2,557,599 +0.09(+1.88%)
Oct 05, 2020 4.583 4.591 4.143 4.583 5,229,215 +0.09(+1.92%)
Oct 02, 2020 4.471 4.540 4.419 4.497 213,425 -0.05(-1.14%)
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.