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 (%)
Apr 26, 2024 5.080 5.150 5.080 5.140 118,728 +0.06(+1.18%)
Apr 25, 2024 5.040 5.110 4.965 5.080 176,721 -0.09(-1.74%)
Apr 24, 2024 5.290 5.300 5.150 5.170 305,572 -0.19(-3.54%)
Apr 23, 2024 5.310 5.370 5.310 5.360 72,087 +0.05(+0.94%)
Apr 22, 2024 5.320 5.380 5.310 5.310 52,441 +0.00(+0.00%)
Apr 19, 2024 5.330 5.390 5.290 5.310 134,891 -0.05(-0.93%)
Apr 18, 2024 5.280 5.375 5.260 5.360 163,382 +0.12(+2.29%)
Apr 17, 2024 5.320 5.340 5.220 5.240 203,543 -0.12(-2.24%)
Apr 16, 2024 5.400 5.430 5.320 5.360 318,534 -0.10(-1.83%)
Apr 15, 2024 5.550 5.576 5.430 5.460 165,879 -0.14(-2.50%)
Apr 12, 2024 5.660 5.687 5.570 5.600 255,630 -0.13(-2.27%)
Apr 11, 2024 5.700 5.770 5.670 5.730 195,237 -0.03(-0.52%)
Apr 10, 2024 5.870 5.910 5.710 5.760 426,308 -0.19(-3.19%)
Apr 09, 2024 5.940 6.200 5.920 5.950 295,645 +0.01(+0.17%)
Apr 08, 2024 6.070 6.090 5.900 5.940 79,104 -0.15(-2.46%)
Apr 05, 2024 6.150 6.160 6.000 6.090 87,229 -0.06(-0.98%)
Apr 04, 2024 6.010 6.380 6.010 6.150 272,606 +0.14(+2.33%)
Apr 03, 2024 5.860 6.100 5.770 6.010 709,159 +0.29(+5.07%)
Apr 02, 2024 5.600 5.840 5.570 5.720 201,001 +0.25(+4.57%)
Apr 01, 2024 5.530 5.620 5.430 5.470 213,073 +0.04(+0.74%)
Mar 28, 2024 5.270 5.450 5.270 5.430 95,948 +0.14(+2.74%)
Mar 27, 2024 5.290 5.320 5.253 5.285 113,435 +0.00(+0.09%)
Mar 26, 2024 5.420 5.450 5.260 5.280 115,473 -0.15(-2.76%)
Mar 25, 2024 5.420 5.495 5.400 5.430 72,016 -0.06(-1.00%)
Mar 22, 2024 5.530 5.550 5.410 5.485 85,221 -0.08(-1.53%)
Mar 21, 2024 5.690 5.720 5.550 5.570 92,214 -0.11(-1.94%)
Mar 20, 2024 5.510 5.690 5.510 5.680 91,143 +0.17(+3.09%)
Mar 19, 2024 5.550 5.550 5.480 5.510 61,650 -0.05(-0.90%)
Mar 18, 2024 5.600 5.630 5.510 5.560 106,538 -0.01(-0.18%)
Mar 15, 2024 5.520 5.580 5.475 5.570 78,159 +0.02(+0.36%)
Mar 14, 2024 5.470 5.690 5.394 5.550 168,432 +0.07(+1.28%)
Mar 13, 2024 5.570 5.610 5.450 5.480 153,204 -0.07(-1.26%)
Mar 12, 2024 5.550 5.617 5.545 5.550 82,643 -0.02(-0.36%)
Mar 11, 2024 5.620 5.642 5.550 5.570 93,688 -0.07(-1.24%)
Mar 08, 2024 5.610 5.680 5.590 5.640 106,795 +0.02(+0.36%)
Mar 07, 2024 5.750 5.800 5.600 5.620 90,773 -0.15(-2.60%)
Mar 06, 2024 5.750 5.800 5.630 5.770 419,914 +0.17(+3.04%)
Mar 05, 2024 5.770 5.770 5.570 5.600 151,367 -0.20(-3.45%)
Mar 04, 2024 5.900 5.940 5.730 5.800 275,054 -0.07(-1.19%)
Mar 01, 2024 5.820 5.895 5.817 5.870 117,856 +0.04(+0.69%)
Feb 29, 2024 5.900 6.020 5.830 5.830 207,629 +0.01(+0.17%)
Feb 28, 2024 5.860 5.930 5.820 5.820 150,435 -0.09(-1.52%)
Feb 27, 2024 6.000 6.000 5.850 5.910 189,103 -0.09(-1.50%)
Feb 26, 2024 6.160 6.181 5.770 6.000 658,217 -0.33(-5.21%)
Feb 23, 2024 6.290 6.340 6.238 6.330 91,829 +0.01(+0.16%)
Feb 22, 2024 6.340 6.410 6.300 6.320 93,649 +0.02(+0.32%)
Feb 21, 2024 6.220 6.330 6.200 6.300 120,023 +0.08(+1.29%)
Feb 20, 2024 6.280 6.340 6.210 6.220 100,088 -0.10(-1.50%)
Feb 16, 2024 6.400 6.420 6.250 6.315 137,995 -0.12(-1.94%)
Feb 15, 2024 6.520 6.560 6.420 6.440 75,804 -0.06(-0.92%)
Feb 14, 2024 6.560 6.600 6.490 6.500 312,253 +0.00(+0.00%)
Feb 13, 2024 6.380 6.510 6.380 6.500 142,875 -0.01(-0.15%)
Feb 12, 2024 6.480 6.550 6.470 6.510 155,315 +0.01(+0.15%)
Feb 09, 2024 6.500 6.550 6.440 6.500 250,983 -0.01(-0.15%)
Feb 08, 2024 6.500 6.570 6.470 6.510 160,832 +0.08(+1.24%)
Feb 07, 2024 6.450 6.460 6.350 6.430 190,467 -0.07(-1.08%)
Feb 06, 2024 6.290 6.500 6.250 6.500 146,672 +0.25(+4.00%)
Feb 05, 2024 6.250 6.320 6.170 6.250 118,580 -0.09(-1.42%)
Feb 02, 2024 6.250 6.450 6.250 6.340 123,774 +0.09(+1.44%)
Feb 01, 2024 6.410 6.490 6.180 6.250 250,895 -0.08(-1.26%)
Jan 31, 2024 6.330 6.490 6.310 6.330 122,157 -0.01(-0.16%)
Jan 30, 2024 6.610 6.610 6.330 6.340 140,699 -0.30(-4.52%)
Jan 29, 2024 6.430 6.660 6.424 6.640 149,157 +0.23(+3.59%)
Jan 26, 2024 6.380 6.440 6.370 6.410 53,130 +0.03(+0.47%)
Jan 25, 2024 6.300 6.420 6.253 6.380 90,899 +0.12(+1.92%)
Jan 24, 2024 6.220 6.300 6.180 6.260 127,303 +0.09(+1.46%)
Jan 23, 2024 6.170 6.230 6.040 6.170 89,949 +0.04(+0.65%)
Jan 22, 2024 5.930 6.150 5.900 6.130 225,887 +0.20(+3.37%)
Jan 19, 2024 5.890 5.950 5.790 5.930 264,684 +0.07(+1.19%)
Jan 18, 2024 5.910 5.960 5.780 5.860 151,512 -0.02(-0.34%)
Jan 17, 2024 5.810 5.930 5.810 5.880 71,884 +0.11(+1.91%)
Jan 16, 2024 5.810 5.840 5.710 5.770 63,143 -0.05(-0.86%)
Jan 12, 2024 5.790 5.890 5.730 5.820 42,087 +0.06(+1.04%)
Jan 11, 2024 5.960 5.960 5.730 5.760 150,198 -0.22(-3.68%)
Jan 10, 2024 5.990 6.030 5.960 5.980 44,717 -0.05(-0.83%)
Jan 09, 2024 5.950 6.110 5.950 6.030 73,843 +0.00(+0.00%)
Jan 08, 2024 5.930 6.070 5.920 6.030 81,638 +0.05(+0.84%)
Jan 05, 2024 6.000 6.030 5.930 5.980 47,069 -0.05(-0.83%)
Jan 04, 2024 5.990 6.080 5.910 6.030 99,679 +0.10(+1.69%)
Jan 03, 2024 6.070 6.070 5.910 5.930 164,437 -0.26(-4.20%)
Jan 02, 2024 6.140 6.240 6.120 6.190 115,953 +0.08(+1.31%)
Dec 29, 2023 6.150 6.227 6.110 6.110 65,906 -0.06(-0.97%)
Dec 28, 2023 6.110 6.190 6.100 6.170 106,633 -0.01(-0.16%)
Dec 27, 2023 6.300 6.300 6.120 6.180 103,649 -0.13(-2.06%)
Dec 26, 2023 6.220 6.330 6.220 6.310 87,670 +0.06(+0.96%)
Dec 22, 2023 6.170 6.300 6.165 6.250 106,490 +0.08(+1.30%)
Dec 21, 2023 6.200 6.240 6.150 6.170 110,968 +0.02(+0.33%)
Dec 20, 2023 6.150 6.275 6.120 6.150 94,379 -0.03(-0.49%)
Dec 19, 2023 6.200 6.220 6.130 6.180 58,024 +0.03(+0.49%)
Dec 18, 2023 6.070 6.200 6.060 6.150 109,040 +0.04(+0.65%)
Dec 15, 2023 6.190 6.230 6.060 6.110 166,672 -0.12(-1.93%)
Dec 14, 2023 6.310 6.390 6.230 6.230 86,859 -0.07(-1.11%)
Dec 13, 2023 6.300 6.335 6.180 6.300 117,404 +0.00(+0.00%)
Dec 12, 2023 6.390 6.390 6.280 6.300 71,348 -0.13(-2.02%)
Dec 11, 2023 6.580 6.580 6.395 6.430 127,474 -0.20(-3.02%)
Dec 08, 2023 6.570 6.730 6.550 6.630 95,954 -0.17(-2.50%)
Dec 07, 2023 6.500 6.800 6.480 6.800 206,477 +0.44(+6.92%)
Dec 06, 2023 6.350 6.460 6.320 6.360 77,169 +0.15(+2.42%)
Dec 05, 2023 6.290 6.300 6.170 6.210 105,233 -0.10(-1.58%)
Dec 04, 2023 6.360 6.400 6.250 6.310 123,711 -0.04(-0.63%)
Dec 01, 2023 6.380 6.450 6.320 6.350 47,101 -0.04(-0.63%)
Nov 30, 2023 6.390 6.437 6.335 6.390 45,176 -0.08(-1.24%)
Nov 29, 2023 6.420 6.500 6.410 6.470 44,036 +0.07(+1.09%)
Nov 28, 2023 6.410 6.430 6.360 6.400 40,759 -0.01(-0.16%)
Nov 27, 2023 6.370 6.470 6.330 6.410 100,521 +0.09(+1.42%)
Nov 24, 2023 6.220 6.340 6.220 6.320 21,050 +0.06(+0.96%)
Nov 22, 2023 6.330 6.380 6.230 6.260 48,605 -0.02(-0.32%)
Nov 21, 2023 6.260 6.325 6.260 6.280 52,169 -0.02(-0.32%)
Nov 20, 2023 6.340 6.380 6.260 6.300 45,997 -0.10(-1.56%)
Nov 17, 2023 6.320 6.400 6.270 6.400 45,411 +0.10(+1.59%)
Nov 16, 2023 6.420 6.460 6.280 6.300 75,509 -0.02(-0.32%)
Nov 15, 2023 6.250 6.370 6.220 6.320 81,255 +0.15(+2.43%)
Nov 14, 2023 6.030 6.180 6.030 6.170 87,618 +0.23(+3.87%)
Nov 13, 2023 5.930 5.968 5.880 5.940 78,303 -0.08(-1.33%)
Nov 10, 2023 5.920 6.060 5.890 6.020 59,024 +0.11(+1.86%)
Nov 09, 2023 6.140 6.170 5.910 5.910 60,853 -0.19(-3.11%)
Nov 08, 2023 6.150 6.210 6.040 6.100 126,118 +0.09(+1.50%)
Nov 07, 2023 6.280 6.280 5.830 6.010 260,609 -0.41(-6.39%)
Nov 06, 2023 6.410 6.500 6.350 6.420 92,695 -0.03(-0.47%)
Nov 03, 2023 6.390 6.510 6.350 6.450 78,768 +0.13(+2.06%)
Nov 02, 2023 6.500 6.550 6.280 6.320 84,975 +0.01(+0.16%)
Nov 01, 2023 6.190 6.310 6.180 6.310 149,137 +0.30(+4.99%)
Oct 31, 2023 5.900 6.020 5.880 6.010 109,461 +0.18(+3.09%)
Oct 30, 2023 5.660 5.850 5.650 5.830 117,566 +0.31(+5.62%)
Oct 27, 2023 5.610 5.650 5.520 5.520 67,670 -0.12(-2.13%)
Oct 26, 2023 5.580 5.710 5.580 5.640 84,064 -0.03(-0.53%)
Oct 25, 2023 5.690 5.795 5.660 5.670 77,965 -0.09(-1.56%)
Oct 24, 2023 5.770 5.830 5.700 5.760 107,051 -0.07(-1.20%)
Oct 23, 2023 5.880 5.950 5.790 5.830 197,449 -0.22(-3.64%)
Oct 20, 2023 6.040 6.080 6.020 6.050 72,987 +0.03(+0.50%)
Oct 19, 2023 6.080 6.110 6.000 6.020 139,426 -0.16(-2.59%)
Oct 18, 2023 6.170 6.200 6.110 6.180 100,839 -0.02(-0.32%)
Oct 17, 2023 6.080 6.235 6.050 6.200 93,057 +0.05(+0.81%)
Oct 16, 2023 6.140 6.250 6.090 6.150 182,266 -0.03(-0.49%)
Oct 13, 2023 6.310 6.411 6.130 6.180 63,930 -0.15(-2.37%)
Oct 12, 2023 6.330 6.380 6.280 6.330 103,888 -0.05(-0.78%)
Oct 11, 2023 6.350 6.450 6.340 6.380 81,041 +0.03(+0.47%)
Oct 10, 2023 6.170 6.430 6.170 6.350 91,171 +0.23(+3.76%)
Oct 09, 2023 6.070 6.230 5.990 6.120 220,094 -0.25(-3.92%)
Oct 06, 2023 6.360 6.420 6.280 6.370 54,268 -0.02(-0.31%)
Oct 05, 2023 6.390 6.430 6.370 6.390 99,808 -0.03(-0.47%)
Oct 04, 2023 6.350 6.450 6.250 6.420 173,051 +0.08(+1.26%)
Oct 03, 2023 6.380 6.426 6.330 6.340 85,849 -0.07(-1.09%)
Oct 02, 2023 6.430 6.560 6.380 6.410 115,510 -0.02(-0.31%)
Sep 29, 2023 6.430 6.440 6.350 6.430 62,182 -0.01(-0.16%)
Sep 28, 2023 6.330 6.500 6.330 6.440 50,071 +0.15(+2.38%)
Sep 27, 2023 6.310 6.385 6.260 6.290 105,872 -0.01(-0.16%)
Sep 26, 2023 6.300 6.380 6.270 6.300 62,905 -0.08(-1.25%)
Sep 25, 2023 6.400 6.390 6.325 6.380 74,611 -0.04(-0.62%)
Sep 22, 2023 6.460 6.570 6.410 6.420 38,733 -0.04(-0.62%)
Sep 21, 2023 6.430 6.530 6.430 6.460 61,339 -0.06(-0.92%)
Sep 20, 2023 6.630 6.650 6.480 6.520 57,079 -0.06(-0.91%)
Sep 19, 2023 6.450 6.620 6.450 6.580 109,172 +0.14(+2.17%)
Sep 18, 2023 6.440 6.480 6.380 6.440 72,974 +0.02(+0.23%)
Sep 15, 2023 6.490 6.550 6.400 6.425 46,927 -0.11(-1.61%)
Sep 14, 2023 6.460 6.640 6.380 6.530 105,537 +0.02(+0.31%)
Sep 13, 2023 6.520 6.630 6.490 6.510 79,940 -0.05(-0.76%)
Sep 12, 2023 6.520 6.600 6.480 6.560 59,806 +0.08(+1.23%)
Sep 11, 2023 6.520 6.590 6.410 6.480 84,122 +0.08(+1.25%)
Sep 08, 2023 6.430 6.480 6.380 6.400 68,203 -0.07(-1.08%)
Sep 07, 2023 6.450 6.500 6.420 6.470 71,877 -0.04(-0.61%)
Sep 06, 2023 6.590 6.630 6.500 6.510 90,426 -0.12(-1.81%)
Sep 05, 2023 6.680 6.750 6.610 6.630 72,992 -0.08(-1.19%)
Sep 01, 2023 6.650 6.740 6.580 6.710 108,932 +0.05(+0.75%)
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%)
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.