Gilat Satellite Ntwk (NQ: GILT )

9.240 USD +0.090 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.74 14.75 13.31 13.97 2,232,200 +0.04(+0.29%)
Feb 25, 2021 14.83 14.91 13.80 13.93 3,154,610 -0.91(-6.13%)
Feb 24, 2021 14.58 15.64 14.52 14.84 2,491,135 +0.77(+5.47%)
Feb 23, 2021 14.30 14.35 12.35 14.07 3,641,614 -1.07(-7.07%)
Feb 22, 2021 15.06 16.50 14.95 15.14 3,565,719 -0.20(-1.30%)
Feb 19, 2021 16.00 16.17 15.20 15.34 2,896,300 +0.12(+0.79%)
Feb 18, 2021 16.99 17.15 15.09 15.22 6,482,714 -2.97(-16.33%)
Feb 17, 2021 18.20 18.49 16.40 18.19 4,043,442 -0.88(-4.61%)
Feb 16, 2021 20.49 21.15 18.26 19.07 5,590,082 -2.23(-10.47%)
Feb 12, 2021 19.50 22.62 19.20 21.30 3,938,100 +2.26(+11.87%)
Feb 11, 2021 19.88 20.79 18.53 19.04 2,998,543 -1.13(-5.60%)
Feb 10, 2021 19.32 22.69 18.76 20.17 5,212,276 +0.97(+5.05%)
Feb 09, 2021 18.26 19.82 17.86 19.20 2,992,262 +0.71(+3.84%)
Feb 08, 2021 15.65 19.09 15.65 18.49 5,259,524 +3.30(+21.72%)
Feb 05, 2021 13.95 16.59 13.63 15.19 4,548,000 +1.66(+12.27%)
Feb 04, 2021 13.39 13.98 13.09 13.53 2,513,827 +0.38(+2.89%)
Feb 03, 2021 12.07 13.43 11.81 13.15 2,999,801 +1.34(+11.35%)
Feb 02, 2021 11.76 12.17 11.52 11.81 1,492,210 +0.13(+1.11%)
Feb 01, 2021 12.14 12.24 11.24 11.68 1,844,317 +0.26(+2.28%)
Jan 29, 2021 11.70 12.35 11.14 11.42 1,966,500 -0.26(-2.23%)
Jan 28, 2021 12.32 12.56 11.02 11.68 3,241,864 -0.77(-6.18%)
Jan 27, 2021 11.86 13.26 11.72 12.45 3,856,821 -0.21(-1.66%)
Jan 26, 2021 12.28 13.22 11.14 12.66 5,702,497 +0.56(+4.63%)
Jan 25, 2021 10.87 13.99 10.71 12.10 10,715,257 +2.00(+19.80%)
Jan 22, 2021 9.060 10.34 9.000 10.10 2,381,400 +0.95(+10.38%)
Jan 21, 2021 9.300 9.370 8.520 9.150 2,264,864 -0.23(-2.45%)
Jan 20, 2021 9.000 9.640 8.900 9.380 2,778,742 +0.16(+1.74%)
Jan 19, 2021 8.390 9.750 8.300 9.220 8,305,777 +1.90(+25.96%)
Jan 15, 2021 7.620 7.720 7.150 7.320 870,800 -0.18(-2.40%)
Jan 14, 2021 7.090 7.590 6.980 7.500 1,534,360 +0.69(+10.13%)
Jan 13, 2021 6.930 6.950 6.680 6.810 337,489 -0.04(-0.58%)
Jan 12, 2021 6.800 6.950 6.790 6.850 499,598 +0.04(+0.59%)
Jan 11, 2021 7.010 7.010 6.750 6.810 625,873 -0.18(-2.58%)
Jan 08, 2021 7.190 7.230 6.880 6.990 681,600 -0.68(-8.87%)
Jan 07, 2021 7.300 7.710 7.140 7.670 941,017 +0.47(+6.53%)
Jan 06, 2021 7.000 7.200 7.000 7.200 660,529 +0.29(+4.20%)
Jan 05, 2021 7.220 7.230 6.830 6.910 1,056,935 -0.28(-3.89%)
Jan 04, 2021 6.850 7.240 6.780 7.190 1,144,882 +0.67(+10.28%)
Dec 31, 2020 6.520 6.520 6.520 616,685 +0.09(+1.40%)
Dec 30, 2020 6.490 6.510 6.395 6.430 616,685 +0.21(+3.38%)
Dec 29, 2020 6.430 6.432 6.160 6.220 311,280 -0.20(-3.12%)
Dec 28, 2020 6.180 6.460 6.170 6.420 484,294 +0.38(+6.29%)
Dec 24, 2020 6.140 6.150 6.000 6.040 108,200 -0.09(-1.47%)
Dec 23, 2020 6.160 6.260 6.020 6.130 309,207 +0.07(+1.16%)
Dec 22, 2020 6.150 6.200 5.950 6.060 280,486 -0.05(-0.82%)
Dec 21, 2020 6.150 6.190 5.800 6.110 539,715 -0.05(-0.81%)
Dec 18, 2020 6.170 6.250 6.040 6.160 551,400 +0.06(+0.98%)
Dec 17, 2020 6.210 6.320 6.000 6.100 463,692 -0.03(-0.49%)
Dec 16, 2020 6.390 6.450 6.100 6.130 382,847 -0.25(-3.92%)
Dec 15, 2020 6.450 6.455 6.310 6.380 287,392 -0.02(-0.31%)
Dec 14, 2020 6.530 6.540 6.400 6.400 298,442 +0.14(+2.24%)
Dec 11, 2020 6.330 6.500 6.210 6.260 526,600 -0.11(-1.73%)
Dec 10, 2020 6.370 6.400 6.090 6.370 447,585 -0.02(-0.31%)
Dec 09, 2020 6.520 6.550 6.260 6.390 357,659 -0.12(-1.84%)
Dec 08, 2020 6.470 6.510 6.350 6.510 623,141 +0.18(+2.84%)
Dec 07, 2020 6.390 6.400 6.310 6.330 323,420 +0.00(+0.00%)
Dec 04, 2020 6.250 6.370 6.210 6.330 257,800 +0.13(+2.10%)
Dec 03, 2020 6.070 6.230 6.030 6.200 315,721 +0.20(+3.33%)
Dec 02, 2020 6.040 6.100 5.930 6.000 202,586 -0.14(-2.28%)
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.