Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.853 7.919 7.820 7.894 19,152 +0.02(+0.21%)
Nov 29, 2018 7.894 7.976 7.804 7.878 10,456 -0.06(-0.72%)
Nov 28, 2018 7.812 7.935 7.796 7.935 8,334 +0.14(+1.79%)
Nov 27, 2018 7.796 7.820 7.755 7.796 6,905 -0.15(-1.86%)
Nov 26, 2018 7.878 7.969 7.878 7.943 5,727 +0.07(+0.83%)
Nov 23, 2018 7.894 7.894 7.878 7.878 609 +0.00(+0.00%)
Nov 21, 2018 7.878 7.878 7.878 0 +0.01(+0.10%)
Nov 20, 2018 7.911 7.943 7.811 7.870 3,892 -0.08(-1.03%)
Nov 19, 2018 7.984 8.000 7.935 7.952 4,919 -0.15(-1.82%)
Nov 16, 2018 8.033 8.099 8.033 8.099 5,855 -0.01(-0.10%)
Nov 15, 2018 8.083 8.107 8.007 8.107 5,831 +0.03(+0.41%)
Nov 14, 2018 8.173 8.230 8.074 8.074 12,419 -0.10(-1.20%)
Nov 13, 2018 8.189 8.214 8.091 8.173 11,778 +0.02(+0.30%)
Nov 12, 2018 8.189 8.271 7.911 8.148 86,967 -0.66(-7.45%)
Nov 09, 2018 8.722 8.804 8.656 8.804 19,274 +0.08(+0.94%)
Nov 08, 2018 8.763 8.763 8.706 8.722 20,211 -0.02(-0.19%)
Nov 07, 2018 8.681 8.763 8.632 8.738 32,602 +0.14(+1.62%)
Nov 06, 2018 8.476 8.632 8.476 8.599 38,280 +0.25(+2.94%)
Nov 05, 2018 8.115 8.370 8.095 8.353 85,299 +0.31(+3.87%)
Nov 02, 2018 8.042 8.083 8.009 8.042 14,028 +0.01(+0.10%)
Nov 01, 2018 7.943 8.107 7.943 8.033 134,399 +0.23(+2.94%)
Oct 31, 2018 7.788 7.853 7.706 7.804 36,232 +0.11(+1.49%)
Oct 30, 2018 7.689 7.689 7.649 7.689 6,341 +0.08(+1.08%)
Oct 29, 2018 7.656 7.788 7.583 7.607 34,729 -0.02(-0.21%)
Oct 26, 2018 7.583 7.648 7.484 7.624 10,491 +0.02(+0.22%)
Oct 25, 2018 7.484 7.656 7.450 7.607 20,584 +0.30(+4.15%)
Oct 24, 2018 7.484 7.484 7.304 7.304 5,412 -0.15(-1.98%)
Oct 23, 2018 7.443 7.451 7.432 7.451 13,250 +0.02(+0.22%)
Oct 22, 2018 7.279 7.435 7.279 7.435 38,359 +0.37(+5.22%)
Oct 19, 2018 7.042 7.107 7.033 7.066 5,123 -0.02(-0.35%)
Oct 18, 2018 7.042 7.132 7.033 7.091 8,261 +0.12(+1.76%)
Oct 17, 2018 6.853 6.968 6.812 6.968 10,101 +0.11(+1.67%)
Oct 16, 2018 6.707 6.853 6.707 6.853 20,325 +0.02(+0.24%)
Oct 15, 2018 6.746 6.902 6.745 6.837 2,948 +0.02(+0.24%)
Oct 12, 2018 6.886 6.886 6.697 6.820 20,860 +0.09(+1.28%)
Oct 11, 2018 6.787 6.886 6.656 6.734 23,291 -0.09(-1.26%)
Oct 10, 2018 7.066 7.066 6.820 6.820 30,063 -0.20(-2.92%)
Oct 09, 2018 7.042 7.107 6.976 7.025 22,070 -0.11(-1.49%)
Oct 08, 2018 7.074 7.132 7.001 7.132 6,056 -0.10(-1.36%)
Oct 05, 2018 7.206 7.230 7.124 7.230 16,834 +0.08(+1.15%)
Oct 04, 2018 7.197 7.271 7.132 7.148 22,827 -0.01(-0.11%)
Oct 03, 2018 7.230 7.296 7.144 7.156 31,001 +0.20(+2.95%)
Oct 02, 2018 7.091 7.107 6.951 6.951 19,907 -0.08(-1.17%)
Oct 01, 2018 7.091 7.238 7.017 7.033 2,749 +0.02(+0.23%)
Sep 28, 2018 7.173 7.197 7.017 7.017 20,006 -0.16(-2.17%)
Sep 27, 2018 7.279 7.279 7.173 7.173 9,179 -0.11(-1.51%)
Sep 26, 2018 7.394 7.394 7.255 7.283 5,928 -0.12(-1.61%)
Sep 25, 2018 7.369 7.460 7.369 7.402 4,087 +0.03(+0.44%)
Sep 24, 2018 7.296 7.389 7.296 7.369 9,240 -0.02(-0.33%)
Sep 21, 2018 7.386 7.410 7.378 7.394 8,417 -0.02(-0.22%)
Sep 20, 2018 7.476 7.476 7.394 7.410 10,900 -0.11(-1.42%)
Sep 19, 2018 7.492 7.525 7.440 7.517 1,996 +0.06(+0.77%)
Sep 18, 2018 7.492 7.517 7.460 7.460 3,673 +0.06(+0.78%)
Sep 17, 2018 7.632 7.632 7.402 7.402 15,165 -0.16(-2.06%)
Sep 14, 2018 7.599 7.640 7.558 7.558 10,735 -0.07(-0.86%)
Sep 13, 2018 7.591 7.656 7.591 7.624 10,389 +0.10(+1.31%)
Sep 12, 2018 7.558 7.591 7.460 7.525 15,841 -0.11(-1.50%)
Sep 11, 2018 7.656 7.656 7.623 7.640 10,875 -0.02(-0.22%)
Sep 10, 2018 7.656 7.656 7.637 7.656 25,900 +0.04(+0.48%)
Sep 07, 2018 7.656 7.656 7.612 7.620 13,784 -0.00(-0.05%)
Sep 06, 2018 7.624 7.656 7.550 7.624 33,704 +0.10(+1.31%)
Sep 05, 2018 7.378 7.533 7.378 7.525 190,747 +0.27(+3.73%)
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.