Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4.885 4.894 4.617 4.704 342,252 -0.18(-3.71%)
Sep 29, 2020 4.859 4.911 4.842 4.885 85,501 +0.03(+0.71%)
Sep 28, 2020 4.859 4.885 4.850 4.850 93,684 -0.01(-0.18%)
Sep 25, 2020 4.850 4.902 4.833 4.859 66,507 +0.00(+0.00%)
Sep 24, 2020 4.799 4.902 4.799 4.859 219,224 -0.02(-0.35%)
Sep 23, 2020 4.833 4.980 4.790 4.876 257,655 +0.02(+0.36%)
Sep 22, 2020 4.850 4.919 4.730 4.859 168,135 +0.07(+1.44%)
Sep 21, 2020 4.790 4.799 4.656 4.790 185,021 +0.00(+0.00%)
Sep 18, 2020 4.790 4.850 4.747 4.790 131,044 +0.01(+0.18%)
Sep 17, 2020 4.678 4.842 4.626 4.781 198,057 +0.05(+1.09%)
Sep 16, 2020 4.764 4.781 4.704 4.730 103,257 -0.04(-0.90%)
Sep 15, 2020 4.721 4.799 4.721 4.773 122,097 +0.05(+1.10%)
Sep 14, 2020 4.669 4.751 4.626 4.721 147,030 +0.05(+1.11%)
Sep 11, 2020 4.730 4.738 4.639 4.669 53,646 -0.07(-1.46%)
Sep 10, 2020 4.747 4.842 4.721 4.738 145,094 +0.01(+0.18%)
Sep 09, 2020 4.712 4.790 4.695 4.730 175,028 +0.03(+0.55%)
Sep 08, 2020 4.583 4.876 4.531 4.704 494,451 +0.13(+2.83%)
Sep 04, 2020 4.600 4.627 4.479 4.574 162,560 -0.04(-0.93%)
Sep 03, 2020 4.661 4.678 4.591 4.617 136,489 -0.07(-1.47%)
Sep 02, 2020 4.635 4.747 4.635 4.686 137,466 +0.08(+1.69%)
Sep 01, 2020 4.678 4.678 4.591 4.609 123,613 -0.04(-0.93%)
Aug 31, 2020 4.635 4.738 4.635 4.652 166,659 +0.03(+0.75%)
Aug 28, 2020 4.600 4.649 4.540 4.617 133,709 +0.03(+0.75%)
Aug 27, 2020 4.678 4.678 4.557 4.583 85,285 -0.07(-1.48%)
Aug 26, 2020 4.721 4.721 4.609 4.652 154,011 -0.06(-1.28%)
Aug 25, 2020 4.773 4.790 4.643 4.712 109,412 -0.06(-1.27%)
Aug 24, 2020 4.669 4.781 4.669 4.773 175,252 +0.07(+1.47%)
Aug 21, 2020 4.721 4.738 4.669 4.704 101,730 -0.06(-1.27%)
Aug 20, 2020 4.738 4.816 4.712 4.764 117,153 -0.07(-1.43%)
Aug 19, 2020 4.773 4.833 4.721 4.833 153,970 +0.00(+0.00%)
Aug 18, 2020 4.868 4.868 4.686 4.833 129,095 -0.04(-0.88%)
Aug 17, 2020 4.885 4.911 4.825 4.876 62,957 +0.00(+0.00%)
Aug 14, 2020 4.842 4.919 4.825 4.876 80,179 +0.02(+0.36%)
Aug 13, 2020 4.850 4.911 4.825 4.859 133,440 -0.01(-0.18%)
Aug 12, 2020 4.825 4.971 4.825 4.868 204,003 +0.01(+0.18%)
Aug 11, 2020 4.911 4.928 4.833 4.859 171,133 -0.03(-0.71%)
Aug 10, 2020 5.014 5.075 4.816 4.894 282,027 -0.07(-1.39%)
Aug 07, 2020 4.850 4.980 4.781 4.963 231,269 +0.12(+2.50%)
Aug 06, 2020 4.894 5.014 4.712 4.842 943,454 +0.16(+3.31%)
Aug 05, 2020 4.643 4.738 4.635 4.686 207,752 +0.02(+0.37%)
Aug 04, 2020 4.678 4.764 4.609 4.669 201,624 -0.02(-0.37%)
Aug 03, 2020 4.764 4.790 4.652 4.686 231,367 -0.14(-2.86%)
Jul 31, 2020 4.807 4.945 4.764 4.825 165,341 +0.00(+0.00%)
Jul 30, 2020 4.721 4.859 4.704 4.825 168,782 -0.05(-1.06%)
Jul 29, 2020 4.919 4.919 4.695 4.876 795,418 +0.07(+1.44%)
Jul 28, 2020 4.626 4.833 4.617 4.807 399,051 +0.12(+2.58%)
Jul 27, 2020 4.445 4.695 4.410 4.686 410,591 +0.22(+5.03%)
Jul 24, 2020 4.488 4.557 4.419 4.462 210,528 -0.03(-0.77%)
Jul 23, 2020 4.522 4.574 4.453 4.497 123,892 -0.07(-1.51%)
Jul 22, 2020 4.583 4.617 4.419 4.566 329,401 -0.03(-0.75%)
Jul 21, 2020 4.652 4.704 4.591 4.600 281,232 -0.08(-1.66%)
Jul 20, 2020 4.686 4.721 4.626 4.678 271,910 -0.05(-1.09%)
Jul 17, 2020 4.712 4.859 4.669 4.730 675,963 +0.06(+1.29%)
Jul 16, 2020 4.574 4.730 4.479 4.669 1,032,230 +0.11(+2.46%)
Jul 15, 2020 4.315 4.566 4.281 4.557 1,091,051 +0.26(+6.02%)
Jul 14, 2020 4.281 4.315 4.264 4.298 489,171 -0.01(-0.20%)
Jul 13, 2020 4.428 4.436 4.272 4.307 545,105 -0.10(-2.35%)
Jul 10, 2020 4.402 4.530 4.341 4.410 609,340 +0.01(+0.20%)
Jul 09, 2020 4.488 4.514 4.307 4.402 1,205,887 -0.11(-2.49%)
Jul 08, 2020 5.247 5.291 4.358 4.514 4,974,209 -0.76(-14.40%)
Jul 07, 2020 5.394 5.403 5.213 5.273 242,247 -0.16(-2.86%)
Jul 06, 2020 5.506 5.506 5.394 5.429 252,432 -0.01(-0.16%)
Jul 02, 2020 5.524 5.567 5.420 5.437 236,598 -0.06(-1.10%)
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.