Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.045 -0.105 (-1.70%)
Streaming Delayed Price Updated: 10:51 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.268 7.268 7.189 7.189 5,427 +0.02(+0.23%)
Jul 30, 2019 7.267 7.267 7.173 7.173 5,664 -0.12(-1.65%)
Jul 29, 2019 7.310 7.319 7.267 7.293 6,054 +0.14(+1.93%)
Jul 26, 2019 7.153 7.155 7.073 7.155 5,098 +0.13(+1.84%)
Jul 25, 2019 7.198 7.198 7.017 7.025 14,308 -0.19(-2.63%)
Jul 24, 2019 7.241 7.250 7.207 7.215 2,303 -0.03(-0.36%)
Jul 23, 2019 7.172 7.241 7.163 7.241 4,512 -0.01(-0.12%)
Jul 22, 2019 7.172 7.250 7.172 7.250 3,971 +0.00(+0.06%)
Jul 19, 2019 7.258 7.276 7.207 7.245 7,878 -0.08(-1.12%)
Jul 18, 2019 7.448 7.448 7.215 7.327 23,241 -0.16(-2.08%)
Jul 17, 2019 7.448 7.526 7.448 7.483 6,146 +0.12(+1.64%)
Jul 16, 2019 7.334 7.465 7.311 7.362 7,571 -0.02(-0.27%)
Jul 15, 2019 7.440 7.440 7.371 7.382 5,220 -0.17(-2.26%)
Jul 12, 2019 7.582 7.582 7.535 7.553 1,622 -0.02(-0.21%)
Jul 11, 2019 7.431 7.604 7.431 7.568 17,031 +0.10(+1.38%)
Jul 10, 2019 7.422 7.509 7.371 7.465 14,177 +0.28(+3.84%)
Jul 09, 2019 7.207 7.258 7.163 7.189 12,738 +0.11(+1.59%)
Jul 08, 2019 7.103 7.103 6.948 7.077 24,672 -0.03(-0.36%)
Jul 05, 2019 7.138 7.155 7.036 7.103 6,951 -0.07(-0.96%)
Jul 03, 2019 7.207 7.207 7.146 7.172 2,085 -0.03(-0.48%)
Jul 02, 2019 7.138 7.258 7.138 7.207 9,916 -0.02(-0.24%)
Jul 01, 2019 7.345 7.345 7.207 7.224 7,817 -0.08(-1.06%)
Jun 28, 2019 7.310 7.319 7.284 7.302 2,201 +0.02(+0.24%)
Jun 27, 2019 7.267 7.327 7.224 7.284 10,281 +0.20(+2.80%)
Jun 26, 2019 7.138 7.172 7.081 7.086 2,596 -0.08(-1.08%)
Jun 25, 2019 7.129 7.181 7.077 7.163 21,295 -0.11(-1.54%)
Jun 24, 2019 7.241 7.405 7.241 7.276 9,205 +0.01(+0.12%)
Jun 21, 2019 7.302 7.336 7.224 7.267 8,921 -0.08(-1.06%)
Jun 20, 2019 7.327 7.345 7.207 7.345 24,126 -0.02(-0.23%)
Jun 19, 2019 7.431 7.483 7.310 7.362 38,547 +0.03(+0.35%)
Jun 18, 2019 7.302 7.422 7.302 7.336 9,947 +0.13(+1.80%)
Jun 17, 2019 7.336 7.336 7.163 7.207 15,024 -0.13(-1.76%)
Jun 14, 2019 7.300 7.362 7.207 7.336 15,410 -0.03(-0.35%)
Jun 13, 2019 7.379 7.422 7.353 7.362 11,790 +0.19(+2.59%)
Jun 12, 2019 7.232 7.250 7.172 7.176 3,390 -0.09(-1.25%)
Jun 11, 2019 7.483 7.483 7.267 7.267 8,276 -0.17(-2.32%)
Jun 10, 2019 7.379 7.491 7.379 7.440 20,289 +0.15(+2.01%)
Jun 07, 2019 7.189 7.310 7.189 7.293 6,140 +0.13(+1.81%)
Jun 06, 2019 7.241 7.250 7.163 7.163 12,124 -0.15(-2.01%)
Jun 05, 2019 7.336 7.449 7.293 7.310 27,716 +0.11(+1.56%)
Jun 04, 2019 7.086 7.241 7.086 7.198 16,786 +0.20(+2.84%)
Jun 03, 2019 7.008 7.008 6.948 6.999 12,262 -0.09(-1.22%)
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%)
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.