Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.630 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 6.542 6.640 6.542 6.632 6,781 +0.05(+0.75%)
May 30, 2018 6.566 6.648 6.566 6.583 2,378 +0.02(+0.24%)
May 29, 2018 6.681 6.681 6.567 6.567 18,003 -0.11(-1.71%)
May 25, 2018 6.681 6.681 6.681 0 +0.04(+0.62%)
May 24, 2018 6.574 6.689 6.568 6.640 7,324 -0.05(-0.74%)
May 23, 2018 6.624 6.697 6.624 6.689 9,999 -0.02(-0.24%)
May 22, 2018 6.697 6.796 6.697 6.705 11,876 +0.02(+0.37%)
May 21, 2018 6.632 6.705 6.632 6.681 39,753 +0.05(+0.74%)
May 18, 2018 6.609 6.689 6.609 6.632 6,351 +0.00(+0.00%)
May 17, 2018 6.705 6.714 6.361 6.632 70,546 -0.07(-1.11%)
May 16, 2018 6.722 6.738 6.681 6.706 9,432 +0.09(+1.31%)
May 15, 2018 6.583 6.656 6.583 6.619 7,466 +0.21(+3.26%)
May 14, 2018 6.435 6.435 6.296 6.410 21,618 +0.00(+0.00%)
May 11, 2018 6.369 6.461 6.312 6.410 28,438 +0.10(+1.56%)
May 10, 2018 6.279 6.328 6.181 6.312 13,776 -0.02(-0.26%)
May 09, 2018 6.427 6.427 6.328 6.328 4,762 -0.13(-2.03%)
May 08, 2018 6.615 6.615 6.346 6.460 48,917 -0.26(-3.90%)
May 07, 2018 6.722 6.746 6.704 6.722 9,900 -0.05(-0.73%)
May 04, 2018 6.632 6.787 6.623 6.771 11,756 +0.11(+1.60%)
May 03, 2018 6.648 6.705 6.574 6.665 11,386 -0.08(-1.22%)
May 02, 2018 6.886 6.886 6.640 6.746 26,405 -0.23(-3.29%)
May 01, 2018 6.951 6.984 6.927 6.976 8,503 +0.06(+0.83%)
Apr 30, 2018 6.902 6.919 6.845 6.919 12,890 +0.00(+0.00%)
Apr 27, 2018 6.935 6.984 6.903 6.919 3,064 -0.05(-0.71%)
Apr 26, 2018 6.935 6.968 6.927 6.968 6,883 -0.01(-0.13%)
Apr 25, 2018 7.009 7.033 6.919 6.977 4,189 -0.05(-0.69%)
Apr 24, 2018 7.222 7.222 6.992 7.025 12,579 -0.07(-1.04%)
Apr 23, 2018 7.042 7.132 7.042 7.099 5,298 +0.14(+2.00%)
Apr 20, 2018 6.992 6.992 6.894 6.960 7,020 -0.03(-0.46%)
Apr 19, 2018 6.984 7.132 6.943 6.992 6,749 -0.00(-0.02%)
Apr 18, 2018 6.968 7.042 6.968 6.993 5,429 +0.02(+0.35%)
Apr 17, 2018 6.902 7.001 6.902 6.969 10,868 +0.06(+0.84%)
Apr 16, 2018 6.960 7.009 6.878 6.910 77,323 +0.01(+0.12%)
Apr 13, 2018 6.968 6.992 6.837 6.902 35,394 -0.07(-0.94%)
Apr 12, 2018 6.902 6.984 6.902 6.968 8,151 +0.11(+1.67%)
Apr 11, 2018 6.861 6.918 6.775 6.853 21,812 -0.22(-3.12%)
Apr 10, 2018 6.976 7.074 6.960 7.074 7,861 +0.30(+4.47%)
Apr 09, 2018 6.738 6.829 6.714 6.771 31,334 +0.09(+1.35%)
Apr 06, 2018 6.812 6.886 6.492 6.681 16,130 -0.20(-2.87%)
Apr 05, 2018 6.886 6.927 6.809 6.878 4,933 +0.07(+0.97%)
Apr 04, 2018 6.763 6.787 6.595 6.812 39,250 -0.19(-2.69%)
Apr 03, 2018 7.091 7.120 6.943 7.001 7,371 -0.01(-0.12%)
Apr 02, 2018 7.099 7.337 7.009 7.009 9,168 -0.22(-3.06%)
Mar 29, 2018 7.230 7.230 7.230 0 +0.31(+4.50%)
Mar 28, 2018 6.943 7.001 6.895 6.919 6,231 -0.03(-0.47%)
Mar 27, 2018 7.091 7.140 6.915 6.951 24,616 -0.07(-0.93%)
Mar 26, 2018 6.968 7.061 6.919 7.017 17,834 -0.11(-1.61%)
Mar 23, 2018 7.238 7.255 7.132 7.132 12,379 -0.11(-1.58%)
Mar 22, 2018 7.271 7.312 6.976 7.247 33,237 -0.17(-2.32%)
Mar 21, 2018 7.296 7.460 7.279 7.419 59,280 +0.11(+1.46%)
Mar 20, 2018 7.230 7.337 7.197 7.312 7,007 +0.08(+1.13%)
Mar 19, 2018 7.263 7.460 7.132 7.230 29,750 -0.18(-2.43%)
Mar 16, 2018 7.476 7.525 7.304 7.410 14,544 -0.11(-1.42%)
Mar 15, 2018 7.378 7.525 7.353 7.517 14,342 +0.19(+2.57%)
Mar 14, 2018 7.369 7.369 7.269 7.329 4,729 -0.07(-1.00%)
Mar 13, 2018 7.499 7.499 7.386 7.402 7,070 -0.08(-1.10%)
Mar 12, 2018 7.320 7.501 7.296 7.484 82,191 +0.23(+3.16%)
Mar 09, 2018 7.288 7.296 7.251 7.255 17,709 +0.05(+0.68%)
Mar 08, 2018 7.197 7.279 7.185 7.206 4,558 +0.01(+0.11%)
Mar 07, 2018 7.132 7.288 7.115 7.197 40,473 +0.05(+0.69%)
Mar 06, 2018 7.214 7.214 7.148 7.148 10,203 -0.02(-0.34%)
Mar 05, 2018 7.025 7.206 7.001 7.173 11,678 -0.07(-1.02%)
Mar 02, 2018 7.124 7.247 7.020 7.247 18,550 +0.12(+1.73%)
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.