Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.730 -0.120 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.470 9.870 9.470 9.640 31,422 +0.63(+6.99%)
Jan 30, 2019 8.990 9.100 8.960 9.010 6,033 +0.11(+1.24%)
Jan 29, 2019 8.910 8.910 8.900 8.900 521 -0.02(-0.22%)
Jan 28, 2019 8.870 8.960 8.830 8.920 11,567 +0.12(+1.36%)
Jan 25, 2019 8.960 8.960 8.770 8.800 6,400 -0.02(-0.23%)
Jan 24, 2019 8.750 8.840 8.744 8.820 3,130 +0.10(+1.15%)
Jan 23, 2019 8.760 8.760 8.700 8.720 2,466 +0.04(+0.46%)
Jan 22, 2019 8.759 8.766 8.680 8.680 3,753 +0.13(+1.52%)
Jan 18, 2019 8.480 8.650 8.470 8.550 11,100 +0.07(+0.83%)
Jan 17, 2019 8.700 8.730 8.480 8.480 39,269 -0.53(-5.88%)
Jan 16, 2019 8.810 9.130 8.800 9.010 1,418 -0.11(-1.24%)
Jan 15, 2019 9.190 9.190 9.070 9.123 2,542 +0.02(+0.21%)
Jan 14, 2019 9.190 9.190 9.104 9.104 3,395 -0.01(-0.06%)
Jan 11, 2019 9.210 9.220 9.110 9.110 1,100 -0.07(-0.76%)
Jan 10, 2019 9.000 9.180 9.000 9.180 15,096 +0.14(+1.55%)
Jan 09, 2019 8.860 9.070 8.860 9.040 12,640 +0.10(+1.12%)
Jan 08, 2019 8.850 8.940 8.850 8.940 5,374 +0.13(+1.48%)
Jan 07, 2019 8.780 8.810 8.746 8.810 2,409 +0.04(+0.46%)
Jan 04, 2019 8.780 8.780 8.550 8.770 2,300 +0.18(+2.10%)
Jan 03, 2019 8.660 8.700 8.550 8.590 7,453 -0.24(-2.72%)
Jan 02, 2019 8.890 8.910 8.730 8.830 10,135 -0.33(-3.60%)
Dec 31, 2018 9.080 9.240 9.030 9.160 26,300 +0.55(+6.39%)
Dec 28, 2018 8.590 8.660 8.580 8.610 16,400 +0.03(+0.35%)
Dec 27, 2018 8.560 8.580 8.500 8.580 5,572 +0.06(+0.70%)
Dec 26, 2018 8.310 8.590 8.310 8.520 36,460 +0.58(+7.30%)
Dec 24, 2018 8.070 8.100 7.940 7.940 23,700 -0.38(-4.57%)
Dec 21, 2018 8.480 8.545 8.320 8.320 6,100 -0.26(-3.03%)
Dec 20, 2018 8.900 8.900 8.460 8.580 7,545 -0.41(-4.57%)
Dec 19, 2018 8.900 9.200 8.804 8.991 19,737 +0.07(+0.79%)
Dec 18, 2018 9.070 9.070 8.920 8.920 9,170 -0.34(-3.67%)
Dec 17, 2018 9.500 9.500 9.200 9.260 9,135 -0.18(-1.91%)
Dec 14, 2018 9.410 9.510 9.400 9.440 4,900 -0.08(-0.84%)
Dec 13, 2018 9.400 9.670 9.350 9.520 11,155 +0.14(+1.49%)
Dec 12, 2018 9.500 9.520 9.350 9.380 5,230 -0.04(-0.42%)
Dec 11, 2018 9.540 9.550 9.400 9.420 12,980 +0.01(+0.11%)
Dec 10, 2018 9.340 9.450 9.300 9.410 5,194 +0.24(+2.62%)
Dec 07, 2018 9.160 9.200 9.140 9.170 4,200 -0.01(-0.11%)
Dec 06, 2018 8.950 9.180 8.950 9.180 24,498 +0.28(+3.15%)
Dec 04, 2018 9.100 9.100 8.850 8.900 120,200 -0.42(-4.51%)
Dec 03, 2018 9.480 9.480 9.310 9.320 13,894 -0.31(-3.22%)
Nov 30, 2018 9.580 9.660 9.540 9.630 15,700 +0.02(+0.21%)
Nov 29, 2018 9.630 9.730 9.520 9.610 8,572 -0.07(-0.72%)
Nov 28, 2018 9.530 9.680 9.510 9.680 6,832 +0.17(+1.79%)
Nov 27, 2018 9.510 9.540 9.460 9.510 5,661 -0.18(-1.86%)
Nov 26, 2018 9.610 9.721 9.610 9.690 4,695 +0.08(+0.83%)
Nov 23, 2018 9.630 9.630 9.610 9.610 500 +0.00(+0.00%)
Nov 21, 2018 9.610 9.610 9.610 0 +0.01(+0.10%)
Nov 20, 2018 9.650 9.690 9.529 9.600 3,191 -0.10(-1.03%)
Nov 19, 2018 9.740 9.759 9.680 9.700 4,033 -0.18(-1.82%)
Nov 16, 2018 9.800 9.880 9.800 9.880 4,800 -0.01(-0.10%)
Nov 15, 2018 9.860 9.890 9.767 9.890 4,780 +0.04(+0.41%)
Nov 14, 2018 9.970 10.04 9.850 9.850 10,181 -0.12(-1.20%)
Nov 13, 2018 9.990 10.02 9.870 9.970 9,655 +0.03(+0.30%)
Nov 12, 2018 9.990 10.09 9.650 9.940 71,291 -0.80(-7.45%)
Nov 09, 2018 10.64 10.74 10.56 10.74 15,800 +0.10(+0.94%)
Nov 08, 2018 10.69 10.69 10.62 10.64 16,568 -0.02(-0.19%)
Nov 07, 2018 10.59 10.69 10.53 10.66 26,726 +0.17(+1.62%)
Nov 06, 2018 10.34 10.53 10.34 10.49 31,380 +0.30(+2.94%)
Nov 05, 2018 9.900 10.21 9.875 10.19 69,924 +0.38(+3.87%)
Nov 02, 2018 9.810 9.860 9.770 9.810 11,500 +0.01(+0.10%)
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.