Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.430 +0.150 (+2.84%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.840 8.930 8.740 8.810 156,046 -0.06(-0.68%)
Mar 30, 2022 8.960 9.030 8.830 8.870 191,144 -0.02(-0.22%)
Mar 29, 2022 8.950 8.980 8.820 8.890 235,329 +0.06(+0.68%)
Mar 28, 2022 8.670 8.910 8.650 8.830 331,932 +0.20(+2.32%)
Mar 25, 2022 8.380 8.650 8.270 8.630 269,943 +0.28(+3.35%)
Mar 24, 2022 8.320 8.410 8.240 8.350 151,141 +0.08(+0.97%)
Mar 23, 2022 8.330 8.410 8.220 8.270 176,513 -0.12(-1.43%)
Mar 22, 2022 8.240 8.480 8.230 8.390 257,266 +0.21(+2.57%)
Mar 21, 2022 8.320 8.320 8.040 8.180 251,533 +0.01(+0.12%)
Mar 18, 2022 8.000 8.300 7.923 8.170 705,430 +0.13(+1.62%)
Mar 17, 2022 8.000 8.096 7.880 8.040 216,636 +0.02(+0.25%)
Mar 16, 2022 7.930 8.040 7.750 8.020 273,287 +0.13(+1.65%)
Mar 15, 2022 7.820 7.970 7.640 7.890 345,648 +0.12(+1.54%)
Mar 14, 2022 8.060 8.170 7.700 7.770 381,379 -0.22(-2.75%)
Mar 11, 2022 8.420 8.420 7.920 7.990 237,153 -0.37(-4.43%)
Mar 10, 2022 8.250 8.370 8.000 8.360 1,727,353 +0.04(+0.48%)
Mar 09, 2022 8.170 8.490 8.110 8.320 354,068 +0.30(+3.74%)
Mar 08, 2022 7.970 8.193 7.900 8.020 265,794 +0.03(+0.38%)
Mar 07, 2022 7.880 8.040 7.703 7.990 578,432 -0.02(-0.25%)
Mar 04, 2022 8.020 8.120 7.800 8.010 1,372,249 -0.15(-1.84%)
Mar 03, 2022 8.450 8.478 8.060 8.160 856,871 -0.30(-3.55%)
Mar 02, 2022 8.180 8.475 8.137 8.460 215,026 +0.28(+3.42%)
Mar 01, 2022 8.070 8.290 7.930 8.180 3,015,460 -0.04(-0.49%)
Feb 28, 2022 7.810 8.230 7.810 8.220 269,891 +0.29(+3.66%)
Feb 25, 2022 8.020 8.080 7.830 7.930 232,331 -0.05(-0.63%)
Feb 24, 2022 7.600 7.990 7.460 7.980 469,487 -0.07(-0.87%)
Feb 23, 2022 8.220 8.320 8.050 8.050 313,197 -0.20(-2.42%)
Feb 22, 2022 8.340 8.420 8.160 8.250 291,795 -0.27(-3.17%)
Feb 18, 2022 8.520 0 -0.23(-2.63%)
Feb 17, 2022 8.900 8.990 8.650 8.750 315,775 -0.30(-3.31%)
Feb 16, 2022 8.690 9.100 8.610 9.050 381,331 +0.35(+4.02%)
Feb 15, 2022 8.430 8.730 8.400 8.700 642,771 +0.69(+8.61%)
Feb 14, 2022 8.170 8.210 7.960 8.010 268,318 -0.19(-2.32%)
Feb 11, 2022 8.340 8.450 8.170 8.200 304,628 -0.14(-1.68%)
Feb 10, 2022 8.000 8.590 8.000 8.340 600,702 +0.36(+4.51%)
Feb 09, 2022 7.840 7.990 7.840 7.980 243,742 +0.23(+2.97%)
Feb 08, 2022 7.600 7.750 7.600 7.750 127,895 +0.13(+1.71%)
Feb 07, 2022 7.710 7.740 7.550 7.620 179,224 +0.07(+0.93%)
Feb 04, 2022 7.690 7.750 7.503 7.550 195,583 -0.20(-2.58%)
Feb 03, 2022 7.620 7.750 216,669 -0.04(-0.51%)
Feb 02, 2022 7.730 7.880 7.660 7.790 364,054 +0.20(+2.64%)
Feb 01, 2022 7.550 7.650 7.450 7.590 232,675 +0.10(+1.34%)
Jan 28, 2022 7.150 7.500 7.150 7.490 265,760 +0.28(+3.88%)
Jan 27, 2022 7.410 7.510 7.100 7.210 413,155 -0.07(-0.96%)
Jan 26, 2022 7.600 7.640 7.250 7.280 264,269 -0.27(-3.58%)
Jan 25, 2022 7.330 7.590 7.150 7.550 352,659 +0.13(+1.75%)
Jan 24, 2022 7.320 7.450 6.870 7.420 842,227 -0.15(-1.98%)
Jan 21, 2022 7.620 7.710 7.410 7.570 453,125 -0.24(-3.07%)
Jan 20, 2022 7.840 8.090 7.789 7.810 406,161 +0.03(+0.39%)
Jan 19, 2022 7.700 7.900 7.670 7.780 293,884 +0.06(+0.78%)
Jan 18, 2022 7.800 7.810 7.621 7.720 327,745 -0.14(-1.78%)
Jan 14, 2022 7.860 0 -0.20(-2.48%)
Jan 13, 2022 7.990 8.410 7.990 8.060 513,996 +0.15(+1.90%)
Jan 12, 2022 8.030 8.080 7.800 7.910 286,576 -0.03(-0.38%)
Jan 11, 2022 7.840 8.040 7.760 7.940 309,055 +0.07(+0.89%)
Jan 10, 2022 8.050 8.052 7.430 7.870 750,182 -0.23(-2.84%)
Jan 07, 2022 8.050 8.290 7.960 8.100 352,395 +0.01(+0.12%)
Jan 06, 2022 8.510 8.505 7.940 8.090 666,791 -0.13(-1.58%)
Jan 05, 2022 8.450 8.680 8.155 8.220 757,562 -0.09(-1.08%)
Jan 04, 2022 8.470 8.470 7.855 8.310 1,012,854 -0.25(-2.92%)
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.