Gilat Satellite Ntwk (NQ: GILT )

10.02 USD -0.35 (-3.38%)
Streaming Delayed Price Updated: 9:53 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.320 6.610 6.320 6.370 325,394 +0.04(+0.63%)
Jun 29, 2020 6.170 6.350 6.100 6.330 167,532 +0.19(+3.09%)
Jun 26, 2020 6.080 6.220 6.030 6.140 227,900 +0.04(+0.66%)
Jun 25, 2020 6.120 6.120 5.980 6.100 209,101 -0.10(-1.61%)
Jun 24, 2020 6.330 6.360 6.050 6.200 292,489 -0.14(-2.21%)
Jun 23, 2020 6.370 6.480 6.330 6.340 206,456 -0.03(-0.47%)
Jun 22, 2020 6.410 6.500 6.320 6.370 557,508 +0.00(+0.00%)
Jun 19, 2020 6.300 6.420 5.980 6.370 720,900 +0.13(+2.08%)
Jun 18, 2020 6.150 6.300 5.970 6.240 569,987 +0.09(+1.46%)
Jun 17, 2020 6.300 6.350 6.010 6.150 363,476 -0.09(-1.44%)
Jun 16, 2020 6.240 6.460 6.200 6.240 376,881 +0.20(+3.31%)
Jun 15, 2020 6.140 6.140 5.910 6.040 411,984 -0.18(-2.89%)
Jun 12, 2020 6.310 6.485 6.060 6.220 281,000 +0.10(+1.63%)
Jun 11, 2020 6.320 6.400 6.040 6.120 430,092 -0.37(-5.70%)
Jun 10, 2020 6.710 6.730 6.430 6.490 379,218 -0.36(-5.26%)
Jun 09, 2020 7.000 7.020 6.640 6.850 422,184 -0.20(-2.84%)
Jun 08, 2020 7.120 7.250 6.910 7.050 388,785 -0.12(-1.67%)
Jun 05, 2020 7.080 7.230 7.050 7.170 393,900 +0.22(+3.17%)
Jun 04, 2020 7.840 7.870 6.930 6.950 1,069,881 -1.06(-13.23%)
Jun 03, 2020 7.980 8.100 7.670 8.010 795,227 +0.04(+0.50%)
Jun 02, 2020 8.210 8.270 7.900 7.970 604,018 -0.34(-4.09%)
Jun 01, 2020 8.300 8.410 8.290 8.310 241,007 -0.05(-0.60%)
May 29, 2020 8.350 8.370 8.280 8.360 337,900 +0.04(+0.48%)
May 28, 2020 8.539 8.539 8.300 8.320 259,263 -0.09(-1.07%)
May 27, 2020 8.510 8.510 8.350 8.410 204,446 -0.03(-0.36%)
May 26, 2020 8.390 8.500 8.360 8.440 514,729 +0.04(+0.48%)
May 22, 2020 8.400 8.490 8.340 8.400 131,300 -0.01(-0.12%)
May 21, 2020 8.460 8.510 8.410 8.410 115,661 -0.11(-1.29%)
May 20, 2020 8.530 8.560 8.450 8.520 206,312 +0.11(+1.31%)
May 19, 2020 8.460 8.510 8.410 8.410 108,482 -0.02(-0.24%)
May 18, 2020 8.350 8.480 8.320 8.430 378,173 +0.17(+2.06%)
May 15, 2020 8.250 8.360 8.250 8.260 293,200 -0.02(-0.24%)
May 14, 2020 8.220 8.320 8.200 8.280 303,165 -0.02(-0.24%)
May 13, 2020 8.410 8.460 8.280 8.300 204,997 -0.10(-1.19%)
May 12, 2020 8.500 8.530 8.400 8.400 1,034,895 -0.08(-0.94%)
May 11, 2020 8.560 8.570 8.460 8.480 221,461 -0.08(-0.93%)
May 08, 2020 8.500 8.600 8.450 8.560 231,400 +0.14(+1.66%)
May 07, 2020 8.400 8.460 8.360 8.420 129,733 +0.09(+1.08%)
May 06, 2020 8.480 8.480 8.320 8.330 207,482 -0.13(-1.54%)
May 05, 2020 8.470 8.540 8.420 8.460 332,841 -0.01(-0.12%)
May 04, 2020 8.450 8.530 8.390 8.470 270,252 -0.09(-1.05%)
May 01, 2020 8.500 8.560 8.410 8.560 275,200 +0.01(+0.12%)
Apr 30, 2020 8.440 8.590 8.420 8.550 290,651 -0.09(-1.04%)
Apr 29, 2020 8.660 8.660 8.520 8.640 304,664 +0.16(+1.89%)
Apr 28, 2020 8.570 8.650 8.410 8.480 401,766 -0.02(-0.24%)
Apr 27, 2020 8.450 8.520 8.390 8.500 596,919 +0.11(+1.31%)
Apr 24, 2020 8.450 8.450 8.307 8.390 122,500 +0.01(+0.12%)
Apr 23, 2020 8.340 8.470 8.330 8.380 321,930 +0.02(+0.24%)
Apr 22, 2020 8.370 8.430 8.310 8.360 189,582 +0.05(+0.60%)
Apr 21, 2020 8.270 8.330 8.160 8.310 377,331 -0.03(-0.36%)
Apr 20, 2020 8.340 8.420 8.210 8.340 226,960 +0.03(+0.36%)
Apr 17, 2020 8.440 8.440 8.230 8.310 218,400 +0.10(+1.22%)
Apr 16, 2020 8.040 8.220 7.920 8.210 241,517 +0.01(+0.12%)
Apr 15, 2020 8.200 8.230 8.110 8.200 132,676 -0.06(-0.73%)
Apr 14, 2020 8.540 8.540 8.140 8.260 526,112 -0.11(-1.31%)
Apr 13, 2020 8.430 8.480 8.100 8.370 359,447 +0.22(+2.70%)
Apr 09, 2020 8.240 8.277 8.120 8.150 177,600 +0.08(+0.99%)
Apr 08, 2020 7.850 8.150 7.660 8.070 599,227 +0.39(+5.08%)
Apr 07, 2020 8.000 8.000 7.570 7.680 536,002 +0.07(+0.92%)
Apr 06, 2020 7.630 7.780 7.420 7.610 441,672 +0.36(+4.97%)
Apr 03, 2020 7.360 7.540 7.040 7.250 229,200 -0.08(-1.09%)
Apr 02, 2020 7.200 7.498 7.170 7.330 265,321 +0.18(+2.52%)
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.