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 (%)
May 31, 2019 7.094 7.112 6.991 7.086 53,298 -0.03(-0.48%)
May 30, 2019 7.138 7.155 7.111 7.120 64,216 -0.09(-1.20%)
May 29, 2019 7.146 7.232 7.146 7.207 59,514 -0.04(-0.60%)
May 28, 2019 7.293 7.319 7.207 7.250 18,589 -0.10(-1.41%)
May 24, 2019 7.355 7.355 7.322 7.353 3,012 -0.03(-0.35%)
May 23, 2019 7.422 7.500 7.250 7.379 29,730 -0.03(-0.35%)
May 22, 2019 7.422 7.457 7.375 7.405 6,536 +0.03(+0.35%)
May 21, 2019 7.431 7.440 7.336 7.379 205,282 +0.03(+0.47%)
May 20, 2019 7.457 7.457 7.345 7.345 17,098 -0.17(-2.30%)
May 17, 2019 7.535 7.555 7.517 7.517 14,946 -0.09(-1.25%)
May 16, 2019 7.595 7.641 7.564 7.612 12,222 +0.09(+1.15%)
May 15, 2019 7.742 7.742 7.526 7.526 4,114 -0.13(-1.75%)
May 14, 2019 7.535 7.733 7.535 7.660 13,998 -0.00(-0.06%)
May 13, 2019 7.621 7.698 7.612 7.664 9,637 -0.08(-1.08%)
May 10, 2019 7.748 7.748 7.748 7.748 926 -0.01(-0.14%)
May 09, 2019 7.755 7.802 7.723 7.759 3,879 +0.00(+0.00%)
May 08, 2019 7.708 7.824 7.708 7.759 1,674 +0.05(+0.64%)
May 07, 2019 7.854 7.854 7.710 7.710 6,867 +0.09(+1.16%)
May 06, 2019 7.509 7.636 7.422 7.621 10,801 -0.09(-1.12%)
May 03, 2019 7.684 7.707 7.612 7.707 9,501 +0.08(+1.02%)
May 02, 2019 7.612 7.707 7.579 7.629 11,090 -0.11(-1.41%)
May 01, 2019 7.690 7.776 7.664 7.739 5,673 +0.12(+1.55%)
Apr 30, 2019 7.759 7.759 7.621 7.621 7,274 -0.23(-2.97%)
Apr 29, 2019 7.690 7.854 7.681 7.854 9,425 +0.11(+1.45%)
Apr 26, 2019 7.699 7.768 7.699 7.742 18,654 +0.06(+0.73%)
Apr 25, 2019 7.707 7.707 7.635 7.686 9,710 +0.05(+0.62%)
Apr 24, 2019 7.621 7.647 7.613 7.638 7,559 +0.01(+0.11%)
Apr 23, 2019 7.638 7.638 7.587 7.629 17,433 +0.06(+0.80%)
Apr 22, 2019 7.586 7.621 7.560 7.569 10,921 -0.02(-0.23%)
Apr 18, 2019 7.526 7.595 7.526 7.586 14,946 +0.10(+1.38%)
Apr 17, 2019 7.543 7.561 7.462 7.483 5,492 +0.00(+0.00%)
Apr 16, 2019 7.388 7.483 7.388 7.483 9,311 +0.16(+2.12%)
Apr 15, 2019 7.405 7.405 7.327 7.327 6,734 -0.04(-0.59%)
Apr 12, 2019 7.267 7.379 7.267 7.371 17,379 +0.10(+1.43%)
Apr 11, 2019 7.310 7.310 7.258 7.267 5,072 -0.02(-0.24%)
Apr 10, 2019 7.267 7.298 7.250 7.284 5,209 +0.03(+0.48%)
Apr 09, 2019 7.422 7.422 7.232 7.250 18,885 +0.03(+0.36%)
Apr 08, 2019 7.310 7.310 7.207 7.224 28,616 -0.08(-1.06%)
Apr 05, 2019 7.405 7.405 7.293 7.302 9,501 -0.02(-0.24%)
Apr 04, 2019 7.207 7.319 7.155 7.319 32,663 +0.19(+2.73%)
Apr 03, 2019 7.089 7.155 7.077 7.125 8,484 -0.01(-0.18%)
Apr 02, 2019 7.181 7.181 7.111 7.138 2,978 +0.00(+0.00%)
Apr 01, 2019 7.138 7.163 7.120 7.138 16,187 -0.11(-1.55%)
Mar 29, 2019 7.224 7.250 6.952 7.250 23,289 +0.03(+0.42%)
Mar 28, 2019 7.224 7.283 7.103 7.220 304,796 +0.00(+0.06%)
Mar 27, 2019 7.207 7.302 7.207 7.215 29,924 -0.13(-1.82%)
Mar 26, 2019 7.296 7.361 7.222 7.349 56,981 +0.08(+1.07%)
Mar 25, 2019 7.255 7.304 7.189 7.271 37,637 -0.22(-2.97%)
Mar 22, 2019 7.566 7.583 7.484 7.494 14,394 -0.07(-0.90%)
Mar 21, 2019 7.574 7.583 7.533 7.562 8,993 +0.00(+0.05%)
Mar 20, 2019 7.468 7.558 7.456 7.558 9,911 +0.09(+1.18%)
Mar 19, 2019 7.378 7.509 7.369 7.470 24,059 +0.10(+1.37%)
Mar 18, 2019 7.353 7.373 7.320 7.369 12,567 +0.09(+1.24%)
Mar 15, 2019 7.148 7.279 7.011 7.279 6,831 +0.09(+1.25%)
Mar 14, 2019 7.230 7.230 7.181 7.189 6,857 -0.06(-0.82%)
Mar 13, 2019 7.296 7.305 7.222 7.248 7,908 -0.04(-0.54%)
Mar 12, 2019 7.369 7.369 7.288 7.288 8,744 -0.04(-0.56%)
Mar 11, 2019 7.238 7.329 7.214 7.329 78,375 +0.09(+1.25%)
Mar 08, 2019 7.238 7.238 7.107 7.238 13,296 +0.00(+0.00%)
Mar 07, 2019 7.394 7.427 7.238 7.238 21,051 -0.09(-1.23%)
Mar 06, 2019 7.460 7.460 7.271 7.329 17,784 -0.11(-1.43%)
Mar 05, 2019 7.509 7.509 7.369 7.435 32,397 +0.01(+0.17%)
Mar 04, 2019 7.542 7.542 7.364 7.422 20,765 -0.04(-0.50%)
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.