Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.150 +0.150 (+2.50%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 7.345 7.345 7.345 0 -0.02(-0.33%)
Aug 30, 2018 7.378 7.378 7.288 7.369 14,781 +0.01(+0.11%)
Aug 29, 2018 7.296 7.361 7.275 7.361 16,087 +0.15(+2.05%)
Aug 28, 2018 7.222 7.304 7.181 7.214 17,054 -0.09(-1.23%)
Aug 27, 2018 7.156 7.304 7.156 7.304 6,051 +0.15(+2.06%)
Aug 24, 2018 7.181 7.255 7.132 7.156 18,054 +0.03(+0.46%)
Aug 23, 2018 7.206 7.279 7.124 7.124 6,211 -0.16(-2.14%)
Aug 22, 2018 7.312 7.312 7.214 7.279 5,056 -0.02(-0.22%)
Aug 21, 2018 7.214 7.320 7.210 7.296 33,242 +0.10(+1.37%)
Aug 20, 2018 7.181 7.256 7.157 7.197 18,913 -0.02(-0.34%)
Aug 17, 2018 7.156 7.230 7.156 7.222 1,219 +0.03(+0.46%)
Aug 16, 2018 7.156 7.214 7.140 7.189 5,221 -0.02(-0.34%)
Aug 15, 2018 7.181 7.357 7.181 7.214 431,552 +0.10(+1.38%)
Aug 14, 2018 7.091 7.135 7.091 7.115 5,023 +0.03(+0.46%)
Aug 13, 2018 7.074 7.091 7.053 7.083 4,464 +0.07(+0.93%)
Aug 10, 2018 7.173 7.173 7.017 7.017 11,101 -0.12(-1.72%)
Aug 09, 2018 7.279 7.279 7.140 7.140 8,051 -0.21(-2.90%)
Aug 08, 2018 7.320 7.361 7.312 7.353 3,835 -0.05(-0.66%)
Aug 07, 2018 7.345 7.415 7.214 7.402 22,226 -0.02(-0.33%)
Aug 06, 2018 7.410 7.501 7.394 7.427 13,886 +0.14(+1.91%)
Aug 03, 2018 7.386 7.386 7.288 7.288 8,539 -0.03(-0.45%)
Aug 02, 2018 7.140 7.329 7.140 7.320 15,337 +0.18(+2.53%)
Aug 01, 2018 7.083 7.160 7.083 7.140 7,880 +0.09(+1.28%)
Jul 31, 2018 6.861 7.058 6.861 7.050 24,511 +0.13(+1.90%)
Jul 30, 2018 6.828 6.919 6.828 6.919 19,768 +0.09(+1.32%)
Jul 27, 2018 6.845 6.845 6.796 6.828 14,882 -0.02(-0.24%)
Jul 26, 2018 6.919 6.919 6.771 6.845 18,882 -0.12(-1.76%)
Jul 25, 2018 7.009 6.919 6.968 5,654 -0.01(-0.12%)
Jul 24, 2018 7.083 7.107 6.968 6.976 18,015 -0.17(-2.41%)
Jul 23, 2018 7.107 7.222 7.091 7.148 30,538 -0.04(-0.57%)
Jul 20, 2018 7.148 7.197 7.140 7.189 4,026 +0.05(+0.69%)
Jul 19, 2018 7.132 7.263 7.050 7.140 27,454 -0.04(-0.57%)
Jul 18, 2018 7.197 7.230 7.181 7.181 2,627 -0.12(-1.68%)
Jul 17, 2018 7.271 7.344 7.271 7.304 2,021 +0.11(+1.60%)
Jul 16, 2018 7.378 7.378 7.140 7.189 11,575 -0.16(-2.12%)
Jul 13, 2018 7.361 7.378 7.337 7.345 4,795 +0.01(+0.17%)
Jul 12, 2018 7.304 7.443 7.304 7.333 13,454 +0.08(+1.07%)
Jul 11, 2018 7.320 7.345 7.247 7.255 6,636 -0.23(-3.07%)
Jul 10, 2018 7.410 7.509 7.378 7.484 7,812 +0.12(+1.67%)
Jul 09, 2018 7.435 7.468 7.353 7.361 12,185 -0.08(-1.10%)
Jul 06, 2018 7.329 7.443 7.329 7.443 3,754 +0.16(+2.25%)
Jul 05, 2018 7.394 7.394 7.279 7.279 19,062 -0.25(-3.27%)
Jul 03, 2018 7.525 7.525 7.525 0 +0.03(+0.44%)
Jul 02, 2018 7.517 7.517 7.435 7.492 4,068 -0.04(-0.54%)
Jun 29, 2018 7.558 7.558 7.492 7.533 20,413 +0.10(+1.32%)
Jun 28, 2018 7.583 7.599 7.386 7.435 50,611 +0.42(+5.96%)
Jun 27, 2018 7.140 7.173 7.017 7.017 2,210 -0.09(-1.27%)
Jun 26, 2018 7.140 7.222 7.091 7.107 14,308 -0.08(-1.14%)
Jun 25, 2018 7.230 7.230 7.056 7.189 14,736 +0.01(+0.11%)
Jun 22, 2018 7.214 7.214 7.058 7.181 20,179 -0.01(-0.11%)
Jun 21, 2018 7.255 7.255 7.017 7.189 21,181 +0.09(+1.27%)
Jun 20, 2018 7.074 7.140 7.050 7.099 14,774 +0.09(+1.29%)
Jun 19, 2018 7.017 7.042 6.853 7.009 19,881 -0.09(-1.27%)
Jun 18, 2018 7.083 7.288 6.935 7.099 82,918 +0.07(+0.93%)
Jun 15, 2018 7.042 7.042 7.033 12,214 -0.01(-0.12%)
Jun 14, 2018 7.033 7.083 7.014 7.042 10,245 +0.05(+0.70%)
Jun 13, 2018 7.042 7.099 6.992 6.992 13,734 +0.02(+0.35%)
Jun 12, 2018 7.033 7.074 6.968 6.968 10,794 -0.06(-0.82%)
Jun 11, 2018 7.025 7.091 6.960 7.025 45,729 -0.07(-1.04%)
Jun 08, 2018 7.055 7.099 6.993 7.099 10,003 +0.04(+0.58%)
Jun 07, 2018 7.058 7.132 7.050 7.058 7,384 +0.03(+0.47%)
Jun 06, 2018 7.001 7.051 6.943 7.025 24,756 +0.10(+1.42%)
Jun 05, 2018 6.878 6.927 6.853 6.927 15,042 +0.17(+2.55%)
Jun 04, 2018 6.712 6.755 6.681 6.755 4,673 +0.04(+0.61%)
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.