Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Ntwk (NQ: GILT )

5.140 +0.060 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.840 6.872 6.650 6.660 93,178 -0.15(-2.20%)
Aug 30, 2023 6.490 6.915 6.490 6.810 187,836 +0.28(+4.29%)
Aug 29, 2023 6.510 6.590 6.470 6.530 84,914 -0.01(-0.15%)
Aug 28, 2023 6.460 6.645 6.460 6.540 109,501 +0.04(+0.69%)
Aug 25, 2023 6.500 6.560 6.450 6.495 49,975 +0.00(+0.08%)
Aug 24, 2023 6.730 6.730 6.480 6.490 64,950 -0.21(-3.13%)
Aug 23, 2023 6.600 6.785 6.600 6.700 60,659 +0.09(+1.36%)
Aug 22, 2023 6.600 6.660 6.540 6.610 68,760 +0.04(+0.61%)
Aug 21, 2023 6.620 6.700 6.460 6.570 131,901 -0.12(-1.87%)
Aug 18, 2023 6.780 6.830 6.606 6.695 103,352 -0.09(-1.40%)
Aug 17, 2023 6.720 6.880 6.655 6.790 137,790 +0.10(+1.49%)
Aug 16, 2023 6.610 6.720 6.590 6.690 142,916 +0.06(+0.83%)
Aug 15, 2023 6.770 6.860 6.600 6.635 124,092 -0.17(-2.57%)
Aug 14, 2023 6.810 6.970 6.780 6.810 106,972 -0.15(-2.16%)
Aug 11, 2023 6.840 6.990 6.770 6.960 82,395 +0.10(+1.46%)
Aug 10, 2023 6.900 7.100 6.850 6.860 135,533 -0.04(-0.65%)
Aug 09, 2023 7.060 7.060 6.730 6.905 340,054 -0.10(-1.50%)
Aug 08, 2023 6.720 7.160 6.560 7.010 536,586 +0.72(+11.45%)
Aug 07, 2023 6.350 6.370 6.200 6.290 104,960 +0.02(+0.32%)
Aug 04, 2023 6.230 6.330 6.200 6.270 95,234 +0.00(+0.00%)
Aug 03, 2023 6.260 6.440 6.250 6.270 87,030 -0.02(-0.32%)
Aug 02, 2023 6.320 6.370 6.230 6.290 114,336 -0.04(-0.63%)
Aug 01, 2023 6.170 6.370 6.170 6.330 103,888 +0.10(+1.61%)
Jul 31, 2023 6.060 6.320 6.060 6.230 144,856 +0.18(+2.98%)
Jul 28, 2023 6.010 6.110 6.010 6.050 53,254 +0.04(+0.67%)
Jul 27, 2023 6.070 6.130 6.000 6.010 94,805 -0.09(-1.48%)
Jul 26, 2023 6.080 6.120 6.020 6.100 68,576 +0.07(+1.16%)
Jul 25, 2023 6.220 6.220 5.980 6.030 190,083 -0.34(-5.34%)
Jul 24, 2023 6.320 6.450 6.280 6.370 110,397 +0.00(+0.00%)
Jul 21, 2023 6.370 6.435 6.320 6.370 73,548 +0.06(+0.95%)
Jul 20, 2023 6.630 6.630 6.310 6.310 210,936 -0.29(-4.39%)
Jul 19, 2023 6.700 6.750 6.540 6.600 121,220 -0.07(-1.05%)
Jul 18, 2023 6.530 6.700 6.500 6.670 185,411 +0.17(+2.62%)
Jul 17, 2023 6.420 6.520 6.370 6.500 126,960 +0.04(+0.62%)
Jul 14, 2023 6.460 6.480 6.360 6.460 104,057 -0.01(-0.15%)
Jul 13, 2023 6.530 6.530 6.400 6.470 113,413 -0.03(-0.46%)
Jul 12, 2023 6.700 6.700 6.455 6.500 142,934 -0.18(-2.69%)
Jul 11, 2023 6.580 6.700 6.580 6.680 119,956 +0.11(+1.67%)
Jul 10, 2023 6.500 6.570 6.440 6.570 148,959 +0.11(+1.70%)
Jul 07, 2023 6.350 6.680 6.320 6.460 204,563 +0.11(+1.73%)
Jul 06, 2023 6.330 6.360 6.230 6.350 112,653 -0.01(-0.16%)
Jul 05, 2023 6.260 6.370 6.260 6.360 152,048 +0.14(+2.25%)
Jul 03, 2023 6.250 6.330 6.160 6.220 100,908 -0.01(-0.16%)
Jun 30, 2023 6.200 6.320 6.180 6.230 106,276 +0.06(+0.97%)
Jun 29, 2023 6.060 6.180 6.040 6.170 146,610 +0.07(+1.15%)
Jun 28, 2023 6.090 6.120 6.000 6.100 176,417 +0.01(+0.16%)
Jun 27, 2023 5.850 6.200 5.845 6.090 177,268 +0.35(+6.10%)
Jun 26, 2023 5.700 5.790 5.700 5.740 81,643 +0.03(+0.53%)
Jun 23, 2023 5.750 5.810 5.680 5.710 69,064 -0.12(-2.06%)
Jun 22, 2023 5.860 5.860 5.745 5.830 91,603 -0.06(-1.02%)
Jun 21, 2023 5.890 5.955 5.830 5.890 81,883 -0.06(-1.01%)
Jun 20, 2023 5.950 5.970 5.880 5.950 90,362 +0.00(+0.00%)
Jun 16, 2023 5.940 5.960 5.780 5.950 129,427 -0.02(-0.34%)
Jun 15, 2023 5.880 5.970 5.780 5.970 131,584 +0.54(+9.94%)
May 08, 2023 5.340 5.440 5.320 5.430 142,913 +0.22(+4.22%)
May 05, 2023 5.180 5.310 5.170 5.210 87,339 +0.05(+0.97%)
May 04, 2023 5.100 5.170 5.070 5.160 90,375 +0.18(+3.61%)
May 03, 2023 4.910 4.990 4.800 4.980 133,868 +0.13(+2.68%)
May 02, 2023 5.000 5.000 4.780 4.850 74,269 -0.09(-1.82%)
May 01, 2023 4.910 5.010 4.860 4.940 131,888 +0.22(+4.66%)
Apr 28, 2023 4.660 4.750 4.575 4.720 62,256 +0.03(+0.64%)
Apr 27, 2023 4.630 4.790 4.530 4.690 101,636 +0.11(+2.40%)
Apr 26, 2023 4.640 4.650 4.510 4.580 102,828 -0.09(-1.93%)
Apr 25, 2023 4.870 4.889 4.630 4.670 81,220 -0.19(-3.91%)
Apr 24, 2023 4.700 5.000 4.700 4.860 154,413 +0.25(+5.42%)
Apr 21, 2023 4.810 4.810 4.610 4.610 79,058 -0.22(-4.65%)
Apr 20, 2023 4.750 4.900 4.650 4.835 177,649 -0.00(-0.10%)
Apr 19, 2023 4.800 4.890 4.770 4.840 158,914 +0.04(+0.83%)
Apr 18, 2023 4.790 4.820 4.700 4.800 94,416 +0.02(+0.42%)
Apr 17, 2023 4.790 4.790 4.690 4.780 90,037 +0.01(+0.21%)
Apr 14, 2023 4.820 4.830 4.690 4.770 87,507 -0.06(-1.24%)
Apr 13, 2023 4.810 4.900 4.790 4.830 82,231 +0.02(+0.42%)
Apr 12, 2023 4.910 4.934 4.750 4.810 202,962 -0.10(-2.04%)
Apr 11, 2023 4.910 4.970 4.890 4.910 81,851 -0.04(-0.81%)
Apr 10, 2023 4.930 5.050 4.930 4.950 66,065 +0.03(+0.61%)
Apr 06, 2023 4.960 4.960 4.820 4.920 126,276 -0.05(-1.01%)
Apr 05, 2023 5.160 5.169 4.955 4.970 99,550 -0.19(-3.68%)
Apr 04, 2023 5.190 5.205 5.095 5.160 78,747 -0.03(-0.58%)
Apr 03, 2023 5.070 5.245 5.070 5.190 167,154 +0.07(+1.37%)
Mar 31, 2023 5.040 5.130 5.010 5.120 251,458 +0.09(+1.79%)
Mar 30, 2023 5.080 5.120 5.020 5.030 114,164 -0.05(-0.98%)
Mar 29, 2023 5.200 5.222 5.060 5.080 161,722 -0.10(-1.93%)
Mar 28, 2023 5.330 5.340 5.140 5.180 59,593 -0.17(-3.18%)
Mar 27, 2023 5.400 5.420 5.320 5.350 73,757 -0.01(-0.19%)
Mar 24, 2023 5.300 5.370 5.240 5.360 56,158 +0.01(+0.19%)
Mar 23, 2023 5.450 5.620 5.318 5.350 134,041 -0.06(-1.11%)
Mar 22, 2023 5.490 5.540 5.360 5.410 98,531 -0.06(-1.10%)
Mar 21, 2023 5.400 5.490 5.400 5.470 97,862 +0.16(+3.01%)
Mar 20, 2023 5.410 5.475 5.250 5.310 114,318 -0.13(-2.39%)
Mar 17, 2023 5.480 5.520 5.360 5.440 73,195 -0.04(-0.73%)
Mar 16, 2023 5.480 5.590 5.470 5.480 94,359 -0.07(-1.26%)
Mar 15, 2023 5.550 5.600 5.450 5.550 88,196 -0.04(-0.72%)
Mar 14, 2023 5.660 5.715 5.540 5.590 69,225 +0.04(+0.72%)
Mar 13, 2023 5.410 5.570 5.339 5.550 201,287 -0.02(-0.36%)
Mar 10, 2023 5.760 5.770 5.510 5.570 105,743 -0.22(-3.80%)
Mar 09, 2023 5.660 5.910 5.660 5.790 110,854 +0.23(+4.14%)
Mar 08, 2023 5.640 5.656 5.500 5.560 78,647 -0.05(-0.89%)
Mar 07, 2023 5.680 5.715 5.561 5.610 74,461 -0.06(-1.06%)
Mar 06, 2023 5.840 5.840 5.630 5.670 107,789 -0.08(-1.39%)
Mar 03, 2023 5.820 5.850 5.750 5.750 65,303 -0.08(-1.37%)
Mar 02, 2023 5.800 5.830 5.770 5.830 67,148 +0.00(+0.00%)
Mar 01, 2023 5.850 5.920 5.810 5.830 99,147 +0.02(+0.34%)
Feb 28, 2023 5.760 5.890 5.753 5.810 83,621 -0.03(-0.51%)
Feb 27, 2023 5.810 5.920 5.770 5.840 96,796 +0.04(+0.69%)
Feb 24, 2023 5.750 5.830 5.720 5.800 146,758 -0.04(-0.68%)
Feb 23, 2023 5.850 5.900 5.770 5.840 104,998 +0.04(+0.60%)
Feb 22, 2023 5.870 5.900 5.750 5.805 119,961 -0.04(-0.60%)
Feb 21, 2023 5.860 5.900 5.710 5.840 252,387 -0.06(-1.02%)
Feb 17, 2023 5.850 5.900 5.773 5.900 92,100 +0.09(+1.55%)
Feb 16, 2023 5.850 5.950 5.770 5.810 121,339 -0.13(-2.19%)
Feb 15, 2023 5.960 6.040 5.823 5.940 171,663 +0.02(+0.34%)
Feb 14, 2023 5.730 6.030 5.730 5.920 182,696 +0.28(+4.96%)
Feb 13, 2023 5.610 5.770 5.585 5.640 168,543 +0.23(+4.25%)
Feb 10, 2023 5.350 5.430 5.340 5.410 71,157 +0.05(+0.93%)
Feb 09, 2023 5.500 5.500 5.360 5.360 73,723 -0.07(-1.29%)
Feb 08, 2023 5.530 5.570 5.430 5.430 79,352 -0.12(-2.16%)
Feb 07, 2023 5.570 5.670 5.470 5.550 145,641 -0.11(-1.94%)
Feb 06, 2023 5.750 5.830 5.650 5.660 136,733 -0.27(-4.55%)
Feb 03, 2023 6.020 6.050 5.875 5.930 112,315 -0.19(-3.10%)
Feb 02, 2023 5.950 6.140 5.880 6.120 332,959 +0.40(+6.99%)
Feb 01, 2023 5.480 5.770 5.480 5.720 168,324 +0.21(+3.81%)
Jan 31, 2023 5.420 5.560 5.400 5.510 150,969 +0.10(+1.85%)
Jan 30, 2023 5.490 5.500 5.405 5.410 113,536 -0.18(-3.22%)
Jan 27, 2023 5.630 5.740 5.560 5.590 93,926 -0.06(-1.06%)
Jan 26, 2023 5.560 5.675 5.500 5.650 96,864 +0.13(+2.36%)
Jan 25, 2023 5.500 5.550 5.410 5.520 120,280 -0.13(-2.30%)
Jan 24, 2023 5.680 5.730 5.550 5.650 135,397 -0.04(-0.70%)
Jan 23, 2023 5.450 5.740 5.445 5.690 205,096 +0.24(+4.40%)
Jan 20, 2023 5.570 5.570 5.435 5.450 231,544 -0.10(-1.80%)
Jan 19, 2023 5.780 5.790 5.530 5.550 129,602 -0.32(-5.45%)
Jan 18, 2023 6.210 6.210 5.830 5.870 138,914 -0.35(-5.63%)
Jan 17, 2023 6.140 6.250 6.140 6.220 124,403 +0.07(+1.14%)
Jan 13, 2023 6.110 6.210 6.110 6.150 51,423 +0.00(+0.00%)
Jan 12, 2023 6.220 6.220 6.100 6.150 79,683 -0.07(-1.13%)
Jan 11, 2023 6.110 6.220 6.100 6.220 105,530 +0.19(+3.15%)
Jan 10, 2023 6.160 6.170 6.020 6.030 83,657 -0.11(-1.79%)
Jan 09, 2023 6.180 6.240 6.140 6.140 98,253 -0.02(-0.32%)
Jan 06, 2023 6.100 6.190 6.080 6.160 68,737 +0.08(+1.32%)
Jan 05, 2023 6.010 6.095 6.000 6.080 62,492 -0.03(-0.49%)
Jan 04, 2023 5.970 6.148 5.920 6.110 162,723 +0.17(+2.86%)
Jan 03, 2023 5.850 5.970 5.820 5.940 205,069 +0.14(+2.41%)
Dec 30, 2022 5.770 5.876 5.725 5.800 234,085 -0.07(-1.19%)
Dec 29, 2022 5.580 5.885 5.560 5.870 191,355 +0.30(+5.39%)
Dec 28, 2022 5.400 5.580 5.360 5.570 229,885 +0.12(+2.20%)
Dec 27, 2022 5.450 5.530 5.390 5.450 212,993 -0.02(-0.37%)
Dec 23, 2022 5.420 5.510 5.350 5.470 96,214 +0.05(+0.92%)
Dec 22, 2022 5.540 5.540 5.330 5.420 129,608 -0.19(-3.39%)
Dec 21, 2022 5.520 5.680 5.490 5.610 185,847 +0.10(+1.81%)
Dec 20, 2022 5.500 5.590 5.320 5.510 217,041 -0.01(-0.18%)
Dec 19, 2022 5.110 5.600 5.110 5.520 400,130 +0.39(+7.60%)
Dec 16, 2022 5.220 5.270 5.040 5.130 1,270,678 -0.17(-3.21%)
Dec 15, 2022 5.250 5.390 5.220 5.300 296,098 -0.05(-0.93%)
Dec 14, 2022 5.450 5.510 5.310 5.350 338,263 -0.20(-3.60%)
Dec 13, 2022 5.770 5.770 5.430 5.550 263,930 +0.01(+0.18%)
Dec 12, 2022 5.660 5.683 5.330 5.540 407,669 -0.16(-2.81%)
Dec 09, 2022 5.730 5.900 5.670 5.700 148,534 -0.05(-0.87%)
Dec 08, 2022 5.600 5.800 5.460 5.750 144,311 +0.12(+2.13%)
Dec 07, 2022 5.600 5.660 5.540 5.630 155,537 -0.04(-0.71%)
Dec 06, 2022 5.850 5.880 5.670 5.670 263,062 -0.30(-5.03%)
Dec 05, 2022 6.090 6.090 5.960 5.970 126,687 -0.13(-2.13%)
Dec 02, 2022 6.110 6.120 5.940 6.100 319,532 +0.00(+0.00%)
Dec 01, 2022 6.200 6.230 6.070 6.100 117,570 -0.08(-1.29%)
Nov 30, 2022 6.070 6.240 5.850 6.180 199,207 +0.10(+1.64%)
Nov 29, 2022 6.010 6.100 5.890 6.080 132,307 +0.05(+0.83%)
Nov 28, 2022 6.120 6.165 5.980 6.030 118,773 -0.12(-1.95%)
Nov 25, 2022 6.100 6.180 6.050 6.150 70,429 +0.15(+2.50%)
Nov 23, 2022 5.890 6.045 5.845 6.000 91,403 +0.09(+1.52%)
Nov 22, 2022 5.960 5.970 5.813 5.910 95,367 -0.02(-0.34%)
Nov 21, 2022 5.800 6.000 5.800 5.930 132,887 +0.14(+2.42%)
Nov 18, 2022 5.870 5.940 5.790 5.790 63,855 +0.02(+0.35%)
Nov 17, 2022 5.660 5.790 5.550 5.770 266,307 +0.05(+0.87%)
Nov 16, 2022 5.900 5.900 5.650 5.720 91,880 -0.23(-3.87%)
Nov 15, 2022 6.020 6.170 5.910 5.950 148,799 -0.13(-2.14%)
Nov 14, 2022 5.760 6.191 5.720 6.080 226,259 +0.22(+3.75%)
Nov 11, 2022 5.750 5.930 5.710 5.860 157,823 +0.06(+1.03%)
Nov 10, 2022 5.720 5.960 5.720 5.800 171,330 +0.25(+4.50%)
Nov 09, 2022 5.380 5.590 5.340 5.550 273,396 +0.02(+0.36%)
Nov 08, 2022 5.560 5.670 5.480 5.530 98,623 -0.09(-1.60%)
Nov 07, 2022 5.790 5.820 5.580 5.620 172,989 -0.27(-4.58%)
Nov 04, 2022 5.900 5.960 5.820 5.890 110,985 -0.01(-0.17%)
Nov 03, 2022 5.880 5.950 5.820 5.900 133,334 -0.17(-2.80%)
Nov 02, 2022 6.030 6.260 6.010 6.070 134,934 -0.01(-0.16%)
Nov 01, 2022 6.100 6.240 6.080 6.080 140,923 +0.02(+0.33%)
Oct 31, 2022 6.020 6.070 5.980 6.060 87,052 +0.01(+0.17%)
Oct 28, 2022 5.910 6.080 5.880 6.050 169,837 +0.19(+3.24%)
Oct 27, 2022 5.790 6.040 5.790 5.860 149,731 +0.07(+1.21%)
Oct 26, 2022 5.700 5.960 5.690 5.790 236,277 -0.01(-0.17%)
Oct 25, 2022 5.630 5.880 5.587 5.800 205,365 +0.17(+3.02%)
Oct 24, 2022 5.330 5.690 5.250 5.630 256,597 +0.39(+7.44%)
Oct 21, 2022 5.180 5.280 5.150 5.240 124,730 +0.03(+0.58%)
Oct 20, 2022 5.090 5.270 5.070 5.210 159,032 +0.16(+3.17%)
Oct 19, 2022 5.140 5.230 5.030 5.050 98,449 -0.17(-3.26%)
Oct 18, 2022 5.130 5.290 5.120 5.220 103,347 +0.14(+2.76%)
Oct 17, 2022 5.050 5.170 5.010 5.080 103,269 +0.08(+1.60%)
Oct 14, 2022 5.200 5.200 4.970 5.000 92,833 -0.15(-2.91%)
Oct 13, 2022 5.000 5.210 4.970 5.150 202,712 -0.03(-0.58%)
Oct 12, 2022 5.360 5.360 5.070 5.180 104,842 -0.10(-1.89%)
Oct 11, 2022 5.350 5.365 5.210 5.280 100,237 -0.06(-1.12%)
Oct 10, 2022 5.360 5.420 5.300 5.340 82,826 -0.02(-0.37%)
Oct 07, 2022 5.430 5.450 5.320 5.360 92,472 -0.13(-2.37%)
Oct 06, 2022 5.500 5.550 5.440 5.490 95,214 -0.10(-1.79%)
Oct 05, 2022 5.670 5.700 5.550 5.590 122,448 -0.21(-3.62%)
Oct 04, 2022 5.570 5.800 5.560 5.800 122,246 +0.34(+6.23%)
Oct 03, 2022 5.360 5.500 5.330 5.460 88,585 +0.13(+2.44%)
Sep 30, 2022 5.350 5.480 5.300 5.330 176,118 -0.02(-0.37%)
Sep 29, 2022 5.320 5.390 5.250 5.350 105,064 -0.13(-2.37%)
Sep 28, 2022 5.280 5.520 5.280 5.480 130,916 +0.10(+1.86%)
Sep 27, 2022 5.230 5.390 5.230 5.380 158,305 +0.19(+3.66%)
Sep 26, 2022 5.240 5.390 5.170 5.190 139,328 -0.12(-2.26%)
Sep 23, 2022 5.360 5.360 5.150 5.310 201,305 -0.17(-3.10%)
Sep 22, 2022 5.510 5.550 5.300 5.480 687,079 -0.12(-2.14%)
Sep 21, 2022 5.630 5.680 5.530 5.600 117,158 -0.03(-0.53%)
Sep 20, 2022 5.700 5.720 5.570 5.630 111,660 -0.14(-2.43%)
Sep 19, 2022 5.720 5.810 5.720 5.770 117,061 -0.04(-0.69%)
Sep 16, 2022 5.760 5.860 5.675 5.810 206,863 -0.07(-1.19%)
Sep 15, 2022 6.070 6.070 5.830 5.880 182,917 -0.22(-3.61%)
Sep 14, 2022 6.000 6.120 6.000 6.100 110,554 -0.04(-0.65%)
Sep 13, 2022 6.110 6.250 6.110 6.140 129,960 -0.15(-2.38%)
Sep 12, 2022 6.290 6.330 6.210 6.290 132,164 +0.00(+0.00%)
Sep 09, 2022 6.160 6.340 6.100 6.290 152,901 +0.20(+3.28%)
Sep 08, 2022 6.100 6.190 6.010 6.090 121,586 -0.11(-1.77%)
Sep 07, 2022 6.110 6.250 6.065 6.200 152,328 +0.08(+1.31%)
Sep 06, 2022 6.130 6.150 5.950 6.120 230,869 -0.01(-0.16%)
Sep 02, 2022 6.270 6.320 6.130 6.130 100,537 -0.13(-2.08%)
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.