Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.145 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.844 6.999 6.844 6.965 9,153 -0.02(-0.25%)
Aug 29, 2019 6.868 6.991 6.868 6.982 9,109 +0.01(+0.13%)
Aug 28, 2019 6.870 7.077 6.827 6.973 14,209 +0.01(+0.11%)
Aug 27, 2019 6.905 7.017 6.905 6.965 11,350 +0.05(+0.75%)
Aug 26, 2019 7.068 7.068 6.879 6.913 17,078 -0.28(-3.95%)
Aug 23, 2019 7.146 7.241 7.146 7.198 33,601 +0.07(+0.96%)
Aug 22, 2019 7.215 7.215 7.120 7.129 4,254 -0.09(-1.19%)
Aug 21, 2019 7.200 7.224 7.129 7.215 2,141 -0.01(-0.12%)
Aug 20, 2019 7.103 7.232 7.076 7.224 14,311 +0.13(+1.82%)
Aug 19, 2019 7.086 7.188 6.948 7.094 39,651 +0.27(+4.02%)
Aug 16, 2019 6.585 6.844 6.585 6.820 38,467 +0.20(+3.02%)
Aug 15, 2019 6.656 6.656 6.559 6.620 21,822 -0.28(-4.11%)
Aug 14, 2019 7.224 7.224 6.801 6.905 38,692 -0.33(-4.59%)
Aug 13, 2019 7.258 7.327 7.163 7.237 16,495 -0.10(-1.35%)
Aug 12, 2019 7.465 7.465 7.297 7.336 8,004 -0.16(-2.19%)
Aug 09, 2019 7.517 7.604 7.491 7.500 7,183 +0.02(+0.23%)
Aug 08, 2019 7.586 7.586 7.465 7.483 15,387 -0.08(-1.03%)
Aug 07, 2019 7.724 7.724 7.509 7.560 13,175 -0.15(-1.90%)
Aug 06, 2019 7.690 7.716 7.612 7.707 12,891 +0.07(+0.90%)
Aug 05, 2019 7.465 7.716 7.465 7.638 43,127 +0.31(+4.24%)
Aug 02, 2019 7.353 7.362 7.327 7.327 926 -0.08(-1.05%)
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.