Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 5.204 5.204 5.032 5.170 839,682 +0.05(+1.01%)
Oct 29, 2020 4.937 5.161 4.919 5.118 546,747 +0.18(+3.67%)
Oct 28, 2020 4.937 4.954 4.764 4.937 434,653 +0.08(+1.60%)
Oct 27, 2020 4.945 4.954 4.842 4.859 370,188 -0.06(-1.23%)
Oct 26, 2020 4.807 4.919 4.721 4.919 542,155 +0.10(+2.15%)
Oct 23, 2020 4.773 4.833 4.712 4.816 566,701 +0.06(+1.27%)
Oct 22, 2020 4.799 4.799 4.730 4.755 357,617 +0.07(+1.47%)
Oct 21, 2020 4.712 4.738 4.626 4.686 432,858 +0.01(+0.18%)
Oct 20, 2020 4.755 4.764 4.609 4.678 410,930 -0.06(-1.27%)
Oct 19, 2020 4.790 4.790 4.695 4.738 1,379,137 +0.15(+3.20%)
Oct 16, 2020 4.574 4.643 4.531 4.591 661,364 +0.02(+0.38%)
Oct 15, 2020 4.522 4.583 4.393 4.574 1,058,134 +0.26(+6.00%)
Oct 14, 2020 4.333 4.376 4.220 4.315 590,136 +0.01(+0.20%)
Oct 13, 2020 4.462 4.462 4.289 4.307 325,190 -0.14(-3.11%)
Oct 12, 2020 4.522 4.522 4.384 4.445 572,257 -0.08(-1.72%)
Oct 09, 2020 4.557 4.566 4.419 4.522 516,415 -0.01(-0.19%)
Oct 08, 2020 4.730 4.738 4.453 4.531 976,114 -0.22(-4.55%)
Oct 07, 2020 4.712 4.755 4.669 4.747 929,578 +0.08(+1.66%)
Oct 06, 2020 4.661 4.738 4.497 4.669 2,557,599 +0.09(+1.88%)
Oct 05, 2020 4.583 4.591 4.143 4.583 5,229,215 +0.09(+1.92%)
Oct 02, 2020 4.471 4.540 4.419 4.497 213,425 -0.05(-1.14%)
Oct 01, 2020 4.704 4.730 4.419 4.548 568,549 -0.16(-3.30%)
Sep 30, 2020 4.885 4.894 4.617 4.704 342,252 -0.18(-3.71%)
Sep 29, 2020 4.859 4.911 4.842 4.885 85,501 +0.03(+0.71%)
Sep 28, 2020 4.859 4.885 4.850 4.850 93,684 -0.01(-0.18%)
Sep 25, 2020 4.850 4.902 4.833 4.859 66,507 +0.00(+0.00%)
Sep 24, 2020 4.799 4.902 4.799 4.859 219,224 -0.02(-0.35%)
Sep 23, 2020 4.833 4.980 4.790 4.876 257,655 +0.02(+0.36%)
Sep 22, 2020 4.850 4.919 4.730 4.859 168,135 +0.07(+1.44%)
Sep 21, 2020 4.790 4.799 4.656 4.790 185,021 +0.00(+0.00%)
Sep 18, 2020 4.790 4.850 4.747 4.790 131,044 +0.01(+0.18%)
Sep 17, 2020 4.678 4.842 4.626 4.781 198,057 +0.05(+1.09%)
Sep 16, 2020 4.764 4.781 4.704 4.730 103,257 -0.04(-0.90%)
Sep 15, 2020 4.721 4.799 4.721 4.773 122,097 +0.05(+1.10%)
Sep 14, 2020 4.669 4.751 4.626 4.721 147,030 +0.05(+1.11%)
Sep 11, 2020 4.730 4.738 4.639 4.669 53,646 -0.07(-1.46%)
Sep 10, 2020 4.747 4.842 4.721 4.738 145,094 +0.01(+0.18%)
Sep 09, 2020 4.712 4.790 4.695 4.730 175,028 +0.03(+0.55%)
Sep 08, 2020 4.583 4.876 4.531 4.704 494,451 +0.13(+2.83%)
Sep 04, 2020 4.600 4.627 4.479 4.574 162,560 -0.04(-0.93%)
Sep 03, 2020 4.661 4.678 4.591 4.617 136,489 -0.07(-1.47%)
Sep 02, 2020 4.635 4.747 4.635 4.686 137,466 +0.08(+1.69%)
Sep 01, 2020 4.678 4.678 4.591 4.609 123,613 -0.04(-0.93%)
Aug 31, 2020 4.635 4.738 4.635 4.652 166,659 +0.03(+0.75%)
Aug 28, 2020 4.600 4.649 4.540 4.617 133,709 +0.03(+0.75%)
Aug 27, 2020 4.678 4.678 4.557 4.583 85,285 -0.07(-1.48%)
Aug 26, 2020 4.721 4.721 4.609 4.652 154,011 -0.06(-1.28%)
Aug 25, 2020 4.773 4.790 4.643 4.712 109,412 -0.06(-1.27%)
Aug 24, 2020 4.669 4.781 4.669 4.773 175,252 +0.07(+1.47%)
Aug 21, 2020 4.721 4.738 4.669 4.704 101,730 -0.06(-1.27%)
Aug 20, 2020 4.738 4.816 4.712 4.764 117,153 -0.07(-1.43%)
Aug 19, 2020 4.773 4.833 4.721 4.833 153,970 +0.00(+0.00%)
Aug 18, 2020 4.868 4.868 4.686 4.833 129,095 -0.04(-0.88%)
Aug 17, 2020 4.885 4.911 4.825 4.876 62,957 +0.00(+0.00%)
Aug 14, 2020 4.842 4.919 4.825 4.876 80,179 +0.02(+0.36%)
Aug 13, 2020 4.850 4.911 4.825 4.859 133,440 -0.01(-0.18%)
Aug 12, 2020 4.825 4.971 4.825 4.868 204,003 +0.01(+0.18%)
Aug 11, 2020 4.911 4.928 4.833 4.859 171,133 -0.03(-0.71%)
Aug 10, 2020 5.014 5.075 4.816 4.894 282,027 -0.07(-1.39%)
Aug 07, 2020 4.850 4.980 4.781 4.963 231,269 +0.12(+2.50%)
Aug 06, 2020 4.894 5.014 4.712 4.842 943,454 +0.16(+3.31%)
Aug 05, 2020 4.643 4.738 4.635 4.686 207,752 +0.02(+0.37%)
Aug 04, 2020 4.678 4.764 4.609 4.669 201,624 -0.02(-0.37%)
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.