Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.980 7.090 6.795 7.080 442,337 +0.10(+1.43%)
Nov 29, 2021 6.860 6.990 6.760 6.980 532,873 +0.23(+3.41%)
Nov 26, 2021 6.790 6.920 6.580 6.750 358,350 -0.31(-4.39%)
Nov 24, 2021 6.960 7.095 6.840 7.060 266,842 +0.08(+1.15%)
Nov 23, 2021 6.860 7.030 6.830 6.980 422,371 +0.12(+1.75%)
Nov 22, 2021 7.160 7.160 6.850 6.860 569,573 -0.32(-4.46%)
Nov 19, 2021 7.270 7.380 7.110 7.180 522,189 -0.14(-1.91%)
Nov 18, 2021 7.520 7.380 7.295 7.320 479,323 -0.18(-2.40%)
Nov 17, 2021 7.640 7.690 7.430 7.500 548,158 -0.18(-2.34%)
Nov 16, 2021 7.860 7.880 7.620 7.680 469,464 -0.15(-1.92%)
Nov 15, 2021 8.030 8.040 7.820 7.830 469,846 -0.15(-1.88%)
Nov 12, 2021 8.050 8.080 7.800 7.980 580,577 -0.10(-1.24%)
Nov 11, 2021 8.130 8.220 8.060 8.080 454,356 -0.01(-0.12%)
Nov 10, 2021 8.410 8.080 8.090 389,891 -0.34(-4.03%)
Nov 09, 2021 8.270 8.730 8.270 8.430 746,546 +0.20(+2.43%)
Nov 08, 2021 8.490 8.500 8.220 8.230 630,588 -0.22(-2.60%)
Nov 05, 2021 8.510 8.550 8.360 8.450 321,134 +0.00(+0.00%)
Nov 04, 2021 8.600 8.630 8.400 8.450 418,148 -0.11(-1.29%)
Nov 03, 2021 8.330 8.600 8.240 8.560 347,334 +0.24(+2.88%)
Nov 02, 2021 8.450 8.450 8.170 8.320 626,348 -0.17(-2.00%)
Nov 01, 2021 8.180 8.520 8.270 8.490 619,169 +0.30(+3.66%)
Oct 29, 2021 8.260 8.300 8.039 8.190 368,012 -0.11(-1.33%)
Oct 28, 2021 8.250 8.330 8.200 8.300 314,912 +0.10(+1.22%)
Oct 27, 2021 8.280 8.350 8.140 8.200 315,699 -0.07(-0.85%)
Oct 26, 2021 8.500 8.270 384,982 -0.17(-2.01%)
Oct 25, 2021 8.360 8.530 8.360 8.440 393,794 +0.10(+1.20%)
Oct 22, 2021 8.390 8.390 8.160 8.340 407,383 -0.08(-0.95%)
Oct 21, 2021 8.520 8.520 8.340 8.420 439,825 -0.16(-1.86%)
Oct 20, 2021 8.650 8.670 8.415 8.580 597,504 -0.07(-0.81%)
Oct 19, 2021 8.460 8.650 8.430 8.650 301,063 +0.25(+2.98%)
Oct 18, 2021 8.460 8.480 8.210 8.400 503,730 -0.03(-0.36%)
Oct 15, 2021 8.510 8.540 8.320 8.430 349,772 -0.06(-0.71%)
Oct 14, 2021 8.720 8.740 8.470 8.490 302,984 -0.07(-0.82%)
Oct 13, 2021 8.460 8.560 8.410 8.560 243,094 +0.19(+2.27%)
Oct 12, 2021 8.410 8.460 8.220 8.370 346,200 -0.02(-0.24%)
Oct 11, 2021 8.440 8.540 8.340 8.390 321,316 +0.02(+0.24%)
Oct 08, 2021 8.540 8.540 8.310 8.370 286,665 -0.12(-1.41%)
Oct 07, 2021 8.580 8.683 8.470 8.490 355,765 +0.15(+1.80%)
Oct 06, 2021 8.360 8.430 8.200 8.340 384,981 -0.11(-1.30%)
Oct 05, 2021 8.400 8.570 8.370 8.450 393,833 +0.07(+0.84%)
Oct 04, 2021 8.830 8.850 8.350 8.380 893,416 -0.53(-5.95%)
Oct 01, 2021 9.040 9.050 8.790 8.910 411,156 -0.08(-0.89%)
Sep 30, 2021 8.930 9.080 8.870 8.990 358,143 +0.15(+1.70%)
Sep 29, 2021 9.030 9.088 8.830 8.840 400,200 -0.14(-1.56%)
Sep 28, 2021 9.180 9.210 8.960 8.980 458,792 -0.29(-3.13%)
Sep 27, 2021 9.280 9.450 9.200 9.270 333,502 +0.00(+0.00%)
Sep 24, 2021 9.390 9.430 9.220 9.270 297,855 -0.21(-2.22%)
Sep 23, 2021 9.340 9.658 9.310 9.480 564,410 +0.30(+3.27%)
Sep 22, 2021 9.000 9.230 8.970 9.180 372,193 +0.27(+3.03%)
Sep 21, 2021 8.930 9.000 8.740 8.910 386,033 +0.01(+0.11%)
Sep 20, 2021 9.000 9.140 8.770 8.900 591,341 -0.34(-3.68%)
Sep 17, 2021 9.200 9.350 9.120 9.240 507,560 +0.09(+0.98%)
Sep 16, 2021 9.220 9.300 9.030 9.150 355,159 -0.11(-1.19%)
Sep 15, 2021 9.250 9.280 9.020 9.260 306,007 +0.06(+0.65%)
Sep 14, 2021 9.520 9.580 9.155 9.200 414,906 -0.29(-3.06%)
Sep 13, 2021 9.410 9.540 9.250 9.490 406,823 +0.14(+1.50%)
Sep 10, 2021 9.630 9.660 9.330 9.350 262,529 -0.19(-1.99%)
Sep 09, 2021 9.320 9.715 9.300 9.540 443,074 +0.26(+2.80%)
Sep 08, 2021 9.660 9.680 8.900 9.280 893,640 -0.38(-3.93%)
Sep 07, 2021 9.750 9.870 9.500 9.660 520,557 -0.08(-0.82%)
Sep 03, 2021 9.800 9.840 9.610 9.740 442,121 -0.03(-0.31%)
Sep 02, 2021 9.940 9.940 9.680 9.770 863,573 -0.09(-0.91%)
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.