Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Ntwk (NQ: GILT )

5.240 -0.120 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 5.320 5.340 5.220 5.240 203,543 -0.12(-2.24%)
Apr 16, 2024 5.400 5.430 5.320 5.360 318,534 -0.10(-1.83%)
Apr 15, 2024 5.550 5.576 5.430 5.460 165,879 -0.14(-2.50%)
Apr 12, 2024 5.660 5.687 5.570 5.600 255,630 -0.13(-2.27%)
Apr 11, 2024 5.700 5.770 5.670 5.730 195,237 -0.03(-0.52%)
Apr 10, 2024 5.870 5.910 5.710 5.760 426,308 -0.19(-3.19%)
Apr 09, 2024 5.940 6.200 5.920 5.950 295,645 +0.01(+0.17%)
Apr 08, 2024 6.070 6.090 5.900 5.940 79,104 -0.15(-2.46%)
Apr 05, 2024 6.150 6.160 6.000 6.090 87,229 -0.06(-0.98%)
Apr 04, 2024 6.010 6.380 6.010 6.150 272,606 +0.14(+2.33%)
Apr 03, 2024 5.860 6.100 5.770 6.010 709,159 +0.29(+5.07%)
Apr 02, 2024 5.600 5.840 5.570 5.720 201,001 +0.25(+4.57%)
Apr 01, 2024 5.530 5.620 5.430 5.470 213,073 +0.04(+0.74%)
Mar 28, 2024 5.270 5.450 5.270 5.430 95,948 +0.14(+2.74%)
Mar 27, 2024 5.290 5.320 5.253 5.285 113,435 +0.00(+0.09%)
Mar 26, 2024 5.420 5.450 5.260 5.280 115,473 -0.15(-2.76%)
Mar 25, 2024 5.420 5.495 5.400 5.430 72,016 -0.06(-1.00%)
Mar 22, 2024 5.530 5.550 5.410 5.485 85,221 -0.08(-1.53%)
Mar 21, 2024 5.690 5.720 5.550 5.570 92,214 -0.11(-1.94%)
Mar 20, 2024 5.510 5.690 5.510 5.680 91,143 +0.17(+3.09%)
Mar 19, 2024 5.550 5.550 5.480 5.510 61,650 -0.05(-0.90%)
Mar 18, 2024 5.600 5.630 5.510 5.560 106,538 -0.01(-0.18%)
Mar 15, 2024 5.520 5.580 5.475 5.570 78,159 +0.02(+0.36%)
Mar 14, 2024 5.470 5.690 5.394 5.550 168,432 +0.07(+1.28%)
Mar 13, 2024 5.570 5.610 5.450 5.480 153,204 -0.07(-1.26%)
Mar 12, 2024 5.550 5.617 5.545 5.550 82,643 -0.02(-0.36%)
Mar 11, 2024 5.620 5.642 5.550 5.570 93,688 -0.07(-1.24%)
Mar 08, 2024 5.610 5.680 5.590 5.640 106,795 +0.02(+0.36%)
Mar 07, 2024 5.750 5.800 5.600 5.620 90,773 -0.15(-2.60%)
Mar 06, 2024 5.750 5.800 5.630 5.770 419,914 +0.17(+3.04%)
Mar 05, 2024 5.770 5.770 5.570 5.600 151,367 -0.20(-3.45%)
Mar 04, 2024 5.900 5.940 5.730 5.800 275,054 -0.07(-1.19%)
Mar 01, 2024 5.820 5.895 5.817 5.870 117,856 +0.04(+0.69%)
Feb 29, 2024 5.900 6.020 5.830 5.830 207,629 +0.01(+0.17%)
Feb 28, 2024 5.860 5.930 5.820 5.820 150,435 -0.09(-1.52%)
Feb 27, 2024 6.000 6.000 5.850 5.910 189,103 -0.09(-1.50%)
Feb 26, 2024 6.160 6.181 5.770 6.000 658,217 -0.33(-5.21%)
Feb 23, 2024 6.290 6.340 6.238 6.330 91,829 +0.01(+0.16%)
Feb 22, 2024 6.340 6.410 6.300 6.320 93,649 +0.02(+0.32%)
Feb 21, 2024 6.220 6.330 6.200 6.300 120,023 +0.08(+1.29%)
Feb 20, 2024 6.280 6.340 6.210 6.220 100,088 -0.10(-1.50%)
Feb 16, 2024 6.400 6.420 6.250 6.315 137,995 -0.12(-1.94%)
Feb 15, 2024 6.520 6.560 6.420 6.440 75,804 -0.06(-0.92%)
Feb 14, 2024 6.560 6.600 6.490 6.500 312,253 +0.00(+0.00%)
Feb 13, 2024 6.380 6.510 6.380 6.500 142,875 -0.01(-0.15%)
Feb 12, 2024 6.480 6.550 6.470 6.510 155,315 +0.01(+0.15%)
Feb 09, 2024 6.500 6.550 6.440 6.500 250,983 -0.01(-0.15%)
Feb 08, 2024 6.500 6.570 6.470 6.510 160,832 +0.08(+1.24%)
Feb 07, 2024 6.450 6.460 6.350 6.430 190,467 -0.07(-1.08%)
Feb 06, 2024 6.290 6.500 6.250 6.500 146,672 +0.25(+4.00%)
Feb 05, 2024 6.250 6.320 6.170 6.250 118,580 -0.09(-1.42%)
Feb 02, 2024 6.250 6.450 6.250 6.340 123,774 +0.09(+1.44%)
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.