Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.970 -0.130 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.337 7.394 7.124 7.148 41,900 +0.00(+0.06%)
Feb 27, 2018 7.369 7.369 7.115 7.144 47,446 -0.24(-3.27%)
Feb 26, 2018 6.992 7.558 6.984 7.386 163,032 +0.35(+5.01%)
Feb 23, 2018 6.927 7.050 6.927 7.033 7,144 +0.07(+0.94%)
Feb 22, 2018 6.960 6.984 6.869 6.968 14,583 +0.01(+0.12%)
Feb 21, 2018 6.968 6.992 6.910 6.960 18,810 -0.05(-0.70%)
Feb 20, 2018 6.935 7.009 6.845 7.009 69,480 +0.11(+1.65%)
Feb 16, 2018 6.895 6.895 6.895 0 +0.04(+0.61%)
Feb 15, 2018 6.771 6.902 6.771 6.853 131,892 +0.13(+1.95%)
Feb 14, 2018 6.607 6.730 6.607 6.722 57,713 +0.30(+4.73%)
Feb 13, 2018 6.296 6.419 6.296 6.419 53,611 +0.26(+4.24%)
Feb 12, 2018 6.148 6.214 6.132 6.157 51,338 +0.03(+0.42%)
Feb 09, 2018 6.107 6.192 6.033 6.132 10,176 +0.01(+0.13%)
Feb 08, 2018 6.304 6.066 6.123 22,252 -0.18(-2.86%)
Feb 07, 2018 6.353 6.419 6.311 6.304 8,882 -0.06(-0.90%)
Feb 06, 2018 6.369 6.287 6.361 9,412 -0.03(-0.51%)
Feb 05, 2018 6.607 6.607 6.210 6.394 19,548 -0.29(-4.29%)
Feb 02, 2018 6.656 6.697 6.648 6.681 2,340 -0.01(-0.12%)
Feb 01, 2018 6.738 6.771 6.689 6.689 15,521 -0.08(-1.21%)
Jan 31, 2018 6.738 6.837 6.723 6.771 24,768 +0.05(+0.73%)
Jan 30, 2018 6.673 6.738 6.673 6.722 12,069 -0.02(-0.35%)
Jan 29, 2018 6.697 6.755 6.681 6.746 11,476 +0.03(+0.48%)
Jan 26, 2018 6.669 6.781 6.640 6.714 16,686 +0.04(+0.61%)
Jan 25, 2018 6.681 6.714 6.558 6.673 15,541 -0.04(-0.61%)
Jan 24, 2018 6.804 6.804 6.648 6.714 10,020 -0.01(-0.12%)
Jan 23, 2018 6.640 6.820 6.640 6.722 24,044 +0.23(+3.54%)
Jan 22, 2018 6.550 6.550 6.451 6.492 31,924 -0.11(-1.68%)
Jan 19, 2018 6.558 6.607 6.492 6.603 27,836 +0.03(+0.44%)
Jan 18, 2018 6.574 6.615 6.533 6.574 28,136 -0.16(-2.31%)
Jan 17, 2018 6.738 6.746 6.689 6.730 17,362 +0.01(+0.12%)
Jan 16, 2018 6.886 6.886 6.722 6.722 11,682 -0.05(-0.73%)
Jan 12, 2018 6.771 6.771 6.771 0 -0.05(-0.72%)
Jan 11, 2018 6.779 6.837 6.705 6.820 14,254 +0.12(+1.84%)
Jan 10, 2018 6.697 6.697 16,993 -0.13(-1.92%)
Jan 09, 2018 6.837 6.837 6.812 6.828 2,998 +0.07(+0.97%)
Jan 08, 2018 6.722 6.878 6.710 6.763 58,711 +0.06(+0.86%)
Jan 05, 2018 6.705 6.722 6.666 6.705 8,984 +0.02(+0.37%)
Jan 04, 2018 6.697 6.722 6.663 6.681 12,763 +0.02(+0.25%)
Jan 03, 2018 6.673 6.722 6.656 6.665 16,972 -0.03(-0.40%)
Jan 02, 2018 6.574 6.722 6.341 6.692 53,028 +0.35(+5.53%)
Dec 29, 2017 6.341 6.341 6.341 0 -0.09(-1.46%)
Dec 28, 2017 6.304 6.435 6.304 6.435 23,203 +0.06(+0.90%)
Dec 27, 2017 6.386 6.427 6.320 6.378 17,102 -0.05(-0.77%)
Dec 26, 2017 6.287 6.451 6.287 6.427 23,734 +0.20(+3.29%)
Dec 22, 2017 6.148 6.222 6.140 6.222 6,110 +0.06(+0.93%)
Dec 21, 2017 6.205 6.246 6.141 6.164 17,690 -0.03(-0.53%)
Dec 20, 2017 6.091 6.205 6.082 6.197 24,055 +0.07(+1.14%)
Dec 19, 2017 6.091 6.132 6.050 6.128 14,073 +0.10(+1.70%)
Dec 18, 2017 5.951 6.025 5.935 6.025 17,939 +0.09(+1.52%)
Dec 15, 2017 5.960 5.984 5.886 5.935 7,226 +0.00(+0.00%)
Dec 14, 2017 5.927 6.001 5.878 5.935 11,710 +0.06(+0.98%)
Dec 13, 2017 5.845 5.886 5.820 5.878 13,965 +0.02(+0.28%)
Dec 12, 2017 5.812 5.951 5.783 5.861 24,579 +0.02(+0.28%)
Dec 11, 2017 5.697 5.927 5.648 5.845 100,920 -0.34(-5.56%)
Dec 08, 2017 6.148 6.197 6.132 6.189 25,149 +0.10(+1.61%)
Dec 07, 2017 6.189 6.214 6.091 6.091 32,960 -0.08(-1.33%)
Dec 06, 2017 6.279 6.279 6.165 6.173 27,570 -0.04(-0.66%)
Dec 05, 2017 6.312 6.312 6.214 6.214 26,282 -0.09(-1.43%)
Dec 04, 2017 6.312 6.451 6.312 6.304 110,620 +0.03(+0.52%)
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.