Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 7.810 8.230 7.810 8.220 269,891 +0.29(+3.66%)
Feb 25, 2022 8.020 8.080 7.830 7.930 232,331 -0.05(-0.63%)
Feb 24, 2022 7.600 7.990 7.460 7.980 469,487 -0.07(-0.87%)
Feb 23, 2022 8.220 8.320 8.050 8.050 313,197 -0.20(-2.42%)
Feb 22, 2022 8.340 8.420 8.160 8.250 291,795 -0.27(-3.17%)
Feb 18, 2022 8.520 0 -0.23(-2.63%)
Feb 17, 2022 8.900 8.990 8.650 8.750 315,775 -0.30(-3.31%)
Feb 16, 2022 8.690 9.100 8.610 9.050 381,331 +0.35(+4.02%)
Feb 15, 2022 8.430 8.730 8.400 8.700 642,771 +0.69(+8.61%)
Feb 14, 2022 8.170 8.210 7.960 8.010 268,318 -0.19(-2.32%)
Feb 11, 2022 8.340 8.450 8.170 8.200 304,628 -0.14(-1.68%)
Feb 10, 2022 8.000 8.590 8.000 8.340 600,702 +0.36(+4.51%)
Feb 09, 2022 7.840 7.990 7.840 7.980 243,742 +0.23(+2.97%)
Feb 08, 2022 7.600 7.750 7.600 7.750 127,895 +0.13(+1.71%)
Feb 07, 2022 7.710 7.740 7.550 7.620 179,224 +0.07(+0.93%)
Feb 04, 2022 7.690 7.750 7.503 7.550 195,583 -0.20(-2.58%)
Feb 03, 2022 7.620 7.750 216,669 -0.04(-0.51%)
Feb 02, 2022 7.730 7.880 7.660 7.790 364,054 +0.20(+2.64%)
Feb 01, 2022 7.550 7.650 7.450 7.590 232,675 +0.10(+1.34%)
Jan 28, 2022 7.150 7.500 7.150 7.490 265,760 +0.28(+3.88%)
Jan 27, 2022 7.410 7.510 7.100 7.210 413,155 -0.07(-0.96%)
Jan 26, 2022 7.600 7.640 7.250 7.280 264,269 -0.27(-3.58%)
Jan 25, 2022 7.330 7.590 7.150 7.550 352,659 +0.13(+1.75%)
Jan 24, 2022 7.320 7.450 6.870 7.420 842,227 -0.15(-1.98%)
Jan 21, 2022 7.620 7.710 7.410 7.570 453,125 -0.24(-3.07%)
Jan 20, 2022 7.840 8.090 7.789 7.810 406,161 +0.03(+0.39%)
Jan 19, 2022 7.700 7.900 7.670 7.780 293,884 +0.06(+0.78%)
Jan 18, 2022 7.800 7.810 7.621 7.720 327,745 -0.14(-1.78%)
Jan 14, 2022 7.860 0 -0.20(-2.48%)
Jan 13, 2022 7.990 8.410 7.990 8.060 513,996 +0.15(+1.90%)
Jan 12, 2022 8.030 8.080 7.800 7.910 286,576 -0.03(-0.38%)
Jan 11, 2022 7.840 8.040 7.760 7.940 309,055 +0.07(+0.89%)
Jan 10, 2022 8.050 8.052 7.430 7.870 750,182 -0.23(-2.84%)
Jan 07, 2022 8.050 8.290 7.960 8.100 352,395 +0.01(+0.12%)
Jan 06, 2022 8.510 8.505 7.940 8.090 666,791 -0.13(-1.58%)
Jan 05, 2022 8.450 8.680 8.155 8.220 757,562 -0.09(-1.08%)
Jan 04, 2022 8.470 8.470 7.855 8.310 1,012,854 -0.25(-2.92%)
Jan 03, 2022 7.540 8.670 7.530 8.560 2,339,675 +1.49(+21.07%)
Dec 31, 2021 7.180 7.235 7.060 7.070 393,012 -0.11(-1.53%)
Dec 30, 2021 7.180 7.330 7.141 7.180 445,650 -0.03(-0.42%)
Dec 29, 2021 7.250 7.360 7.173 7.210 372,302 +0.04(+0.56%)
Dec 28, 2021 7.280 7.340 7.130 7.170 327,993 -0.13(-1.78%)
Dec 27, 2021 7.390 7.410 7.230 7.300 362,482 -0.13(-1.75%)
Dec 23, 2021 7.480 7.490 7.320 7.430 248,181 -0.07(-0.93%)
Dec 22, 2021 7.560 7.570 7.430 7.500 233,978 +0.00(+0.00%)
Dec 21, 2021 7.270 7.550 7.220 7.500 342,965 +0.25(+3.45%)
Dec 20, 2021 7.260 7.340 7.050 7.250 329,532 -0.22(-2.95%)
Dec 17, 2021 7.190 7.540 7.074 7.470 798,956 +0.20(+2.75%)
Dec 16, 2021 7.490 7.540 7.210 7.270 342,021 -0.13(-1.76%)
Dec 15, 2021 7.330 7.420 7.110 7.400 332,030 +0.08(+1.09%)
Dec 14, 2021 7.150 7.370 7.140 7.320 348,083 +0.10(+1.39%)
Dec 13, 2021 7.470 7.470 7.070 7.220 519,128 -0.32(-4.24%)
Dec 10, 2021 7.685 7.685 7.440 7.540 211,639 +0.02(+0.27%)
Dec 09, 2021 7.650 7.689 7.450 7.520 323,633 -0.19(-2.46%)
Dec 08, 2021 7.480 7.730 7.470 7.710 375,514 +0.24(+3.21%)
Dec 07, 2021 7.360 7.630 7.360 7.470 431,369 +0.26(+3.61%)
Dec 06, 2021 7.100 7.220 6.850 7.210 610,332 +0.12(+1.69%)
Dec 03, 2021 7.240 7.459 7.030 7.090 608,182 -0.07(-0.98%)
Dec 02, 2021 6.960 7.220 6.870 7.160 446,279 +0.18(+2.58%)
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.