Skip to main content

Gilat Satellite Ntwk (NQ: GILT )

5.630 -0.040 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.600 6.670 6.580 6.620 105,983 +0.02(+0.30%)
Jul 28, 2022 6.590 6.661 6.540 6.600 160,031 -0.07(-1.05%)
Jul 27, 2022 6.550 6.680 6.490 6.670 103,343 +0.16(+2.46%)
Jul 26, 2022 6.520 6.590 6.423 6.510 83,806 -0.07(-1.06%)
Jul 25, 2022 6.590 6.650 6.500 6.580 127,294 +0.09(+1.39%)
Jul 22, 2022 6.610 6.650 6.430 6.490 264,388 -0.15(-2.26%)
Jul 21, 2022 6.660 6.720 6.530 6.640 183,769 -0.01(-0.15%)
Jul 20, 2022 6.450 6.660 6.420 6.650 176,809 +0.22(+3.42%)
Jul 19, 2022 6.330 6.480 6.305 6.430 153,716 +0.18(+2.88%)
Jul 18, 2022 6.180 6.330 6.180 6.250 146,784 +0.13(+2.12%)
Jul 15, 2022 6.060 6.140 5.995 6.120 75,200 +0.11(+1.83%)
Jul 14, 2022 6.010 6.030 5.910 6.010 93,029 -0.05(-0.83%)
Jul 13, 2022 6.080 6.170 6.000 6.060 116,795 -0.07(-1.14%)
Jul 12, 2022 6.080 6.170 6.080 6.130 105,842 +0.04(+0.66%)
Jul 11, 2022 6.220 6.280 6.075 6.090 106,125 -0.12(-1.93%)
Jul 08, 2022 6.200 6.330 6.170 6.210 129,500 +0.04(+0.65%)
Jul 07, 2022 6.020 6.340 6.020 6.170 227,206 +0.16(+2.66%)
Jul 06, 2022 6.040 6.100 6.000 6.010 86,014 -0.04(-0.66%)
Jul 05, 2022 6.010 6.070 5.880 6.050 129,263 +0.02(+0.33%)
Jul 01, 2022 6.020 6.136 5.882 6.030 116,996 -0.01(-0.17%)
Jun 30, 2022 5.980 6.079 5.900 6.040 138,929 -0.04(-0.66%)
Jun 29, 2022 6.100 6.130 5.970 6.080 101,374 -0.05(-0.82%)
Jun 28, 2022 6.270 6.337 6.110 6.130 107,039 -0.07(-1.13%)
Jun 27, 2022 6.200 6.270 6.154 6.200 120,977 +0.05(+0.81%)
Jun 24, 2022 6.080 6.195 6.049 6.150 166,047 +0.15(+2.50%)
Jun 23, 2022 5.940 6.050 5.910 6.000 121,370 +0.06(+1.01%)
Jun 22, 2022 5.940 6.090 5.930 5.940 128,403 -0.06(-1.00%)
Jun 21, 2022 6.140 6.230 5.980 6.000 222,109 -0.09(-1.48%)
Jun 17, 2022 6.050 6.380 6.030 6.090 963,034 +0.09(+1.50%)
Jun 16, 2022 5.920 6.100 5.850 6.000 342,204 -0.11(-1.80%)
Jun 15, 2022 5.900 6.120 5.860 6.110 348,410 +0.29(+4.98%)
Jun 14, 2022 5.810 5.850 5.620 5.820 228,065 -0.02(-0.34%)
Jun 13, 2022 5.940 5.990 5.805 5.840 352,252 -0.26(-4.26%)
Jun 10, 2022 6.200 6.204 6.000 6.100 235,069 -0.14(-2.24%)
Jun 09, 2022 6.390 6.390 6.210 6.240 399,627 -0.18(-2.80%)
Jun 08, 2022 6.580 6.620 6.370 6.420 183,216 -0.16(-2.43%)
Jun 07, 2022 6.480 6.630 6.390 6.580 171,992 -0.04(-0.60%)
Jun 06, 2022 6.820 6.820 6.420 6.620 297,670 -0.11(-1.63%)
Jun 03, 2022 6.700 6.750 6.560 6.730 134,941 +0.03(+0.45%)
Jun 02, 2022 6.570 6.770 6.570 6.700 191,788 +0.10(+1.52%)
Jun 01, 2022 6.500 6.660 6.430 6.600 214,083 +0.12(+1.85%)
May 31, 2022 6.750 6.830 6.430 6.480 308,238 -0.35(-5.12%)
May 27, 2022 6.770 6.860 6.720 6.830 218,933 +0.14(+2.09%)
May 26, 2022 6.600 6.850 6.600 6.690 130,705 +0.08(+1.21%)
May 25, 2022 6.480 6.630 6.340 6.610 298,578 +0.04(+0.61%)
May 24, 2022 6.690 6.690 6.505 6.570 168,370 -0.25(-3.67%)
May 23, 2022 6.800 6.918 6.710 6.820 187,019 +0.09(+1.34%)
May 20, 2022 6.890 6.956 6.570 6.730 208,398 -0.12(-1.75%)
May 19, 2022 6.830 6.900 6.750 6.850 165,987 -0.15(-2.14%)
May 18, 2022 7.000 7.150 6.850 7.000 161,825 -0.09(-1.27%)
May 17, 2022 6.890 7.130 6.890 7.090 200,530 +0.27(+3.96%)
May 16, 2022 6.710 6.950 6.700 6.820 170,219 +0.11(+1.64%)
May 13, 2022 6.490 6.780 6.490 6.710 164,494 +0.22(+3.39%)
May 12, 2022 6.440 6.570 6.330 6.490 255,845 -0.05(-0.76%)
May 11, 2022 6.700 6.735 6.450 6.540 269,471 -0.23(-3.40%)
May 10, 2022 6.810 6.925 6.500 6.770 314,370 -0.05(-0.73%)
May 09, 2022 6.960 6.960 6.640 6.820 446,075 -0.23(-3.26%)
May 06, 2022 7.100 7.100 6.900 7.050 211,801 -0.05(-0.70%)
May 05, 2022 7.250 7.340 7.080 7.100 165,927 -0.28(-3.79%)
May 04, 2022 7.300 7.390 7.117 7.380 140,825 +0.04(+0.54%)
May 03, 2022 7.360 7.470 7.250 7.340 126,828 -0.07(-0.94%)
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.