Gilat Satellite Ntwk (NQ: GILT )

9.270 USD -0.210 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.33 10.33 10.09 10.18 398,564 -0.16(-1.55%)
Jun 29, 2021 10.07 10.42 10.03 10.34 523,601 +0.33(+3.30%)
Jun 28, 2021 10.25 10.31 9.920 10.01 686,156 -0.26(-2.53%)
Jun 25, 2021 10.22 10.39 10.19 10.27 302,075 +0.09(+0.88%)
Jun 24, 2021 10.13 10.18 10.07 10.18 396,873 +0.00(+0.00%)
Jun 23, 2021 10.17 10.34 10.06 10.18 359,516 +0.07(+0.69%)
Jun 22, 2021 9.920 10.15 9.717 10.11 480,918 +0.24(+2.43%)
Jun 21, 2021 9.860 9.940 9.670 9.870 605,694 +0.01(+0.10%)
Jun 18, 2021 10.19 10.27 9.810 9.860 1,257,008 -0.37(-3.62%)
Jun 17, 2021 10.42 10.58 10.02 10.23 921,327 -0.30(-2.85%)
Jun 16, 2021 10.43 10.55 10.28 10.53 339,044 +0.25(+2.43%)
Jun 15, 2021 11.02 11.05 10.27 10.28 748,989 -0.78(-7.05%)
Jun 14, 2021 10.95 11.20 10.88 11.06 511,856 +0.19(+1.75%)
Jun 11, 2021 10.80 11.08 10.80 10.87 448,563 +0.08(+0.74%)
Jun 10, 2021 10.70 10.90 10.52 10.79 483,998 +0.14(+1.31%)
Jun 09, 2021 10.98 11.08 10.63 10.65 587,802 -0.32(-2.92%)
Jun 08, 2021 10.75 10.99 10.65 10.97 610,594 +0.26(+2.43%)
Jun 07, 2021 10.52 10.82 10.52 10.71 692,210 +0.19(+1.81%)
Jun 04, 2021 10.36 10.60 10.31 10.52 494,153 +0.21(+2.04%)
Jun 03, 2021 10.09 10.36 9.950 10.31 471,363 +0.15(+1.48%)
Jun 02, 2021 9.900 10.20 9.850 10.16 404,352 +0.30(+3.04%)
Jun 01, 2021 10.08 10.10 9.760 9.860 465,451 -0.23(-2.28%)
May 28, 2021 10.18 10.34 9.920 10.09 499,241 +0.02(+0.20%)
May 27, 2021 9.730 10.09 9.620 10.07 483,618 +0.34(+3.49%)
May 26, 2021 9.350 9.770 9.340 9.730 368,424 +0.45(+4.85%)
May 25, 2021 9.370 9.470 9.150 9.280 384,169 -0.05(-0.54%)
May 24, 2021 9.470 9.580 9.260 9.330 345,237 -0.12(-1.27%)
May 21, 2021 9.660 9.750 9.320 9.450 362,623 -0.05(-0.53%)
May 20, 2021 9.080 9.510 8.980 9.500 571,622 +0.59(+6.62%)
May 19, 2021 8.950 8.950 8.610 8.910 607,077 -0.19(-2.09%)
May 18, 2021 8.900 9.280 8.780 9.100 430,911 +0.31(+3.53%)
May 17, 2021 8.800 8.890 8.630 8.790 451,763 +0.04(+0.46%)
May 14, 2021 8.640 8.870 8.480 8.750 491,437 +0.18(+2.10%)
May 13, 2021 8.780 8.979 8.320 8.570 899,874 -0.16(-1.83%)
May 12, 2021 8.820 8.990 8.720 8.730 693,823 -0.26(-2.89%)
May 11, 2021 8.550 9.090 8.460 8.990 1,029,358 +0.04(+0.45%)
May 10, 2021 9.580 9.630 8.950 8.950 847,514 -0.71(-7.35%)
May 07, 2021 9.470 9.850 9.370 9.660 659,768 +0.13(+1.36%)
May 06, 2021 9.700 9.767 9.311 9.530 700,950 -0.21(-2.16%)
May 05, 2021 9.770 10.00 9.600 9.740 685,803 +0.11(+1.14%)
May 04, 2021 9.950 9.980 9.130 9.630 1,370,924 -0.52(-5.12%)
May 03, 2021 10.53 10.61 10.00 10.15 1,706,095 +0.10(+1.00%)
Apr 30, 2021 10.21 10.28 9.970 10.05 726,300 -0.49(-4.65%)
Apr 29, 2021 10.70 10.91 10.21 10.54 1,186,741 +0.13(+1.25%)
Apr 28, 2021 10.06 10.44 10.01 10.41 518,424 +0.25(+2.46%)
Apr 27, 2021 10.46 10.48 10.05 10.16 500,270 -0.07(-0.68%)
Apr 26, 2021 9.960 10.38 9.820 10.23 660,829 +0.38(+3.91%)
Apr 23, 2021 9.750 9.900 9.645 9.845 428,400 +0.13(+1.39%)
Apr 22, 2021 9.760 9.980 9.650 9.710 557,269 +0.11(+1.15%)
Apr 21, 2021 9.260 9.630 9.120 9.600 476,921 +0.29(+3.11%)
Apr 20, 2021 9.430 9.670 9.120 9.310 960,180 -0.32(-3.32%)
Apr 19, 2021 9.960 10.01 9.380 9.630 1,085,627 -0.26(-2.63%)
Apr 16, 2021 9.500 9.930 9.500 9.890 640,000 +0.15(+1.54%)
Apr 15, 2021 10.01 10.04 9.440 9.740 1,059,008 -0.29(-2.89%)
Apr 14, 2021 9.800 10.33 9.750 10.03 689,788 +0.24(+2.45%)
Apr 13, 2021 9.730 10.03 9.480 9.790 1,002,811 +0.05(+0.51%)
Apr 12, 2021 10.50 10.54 9.720 9.740 1,182,635 -0.87(-8.20%)
Apr 09, 2021 10.51 10.80 10.51 10.61 448,400 +0.02(+0.19%)
Apr 08, 2021 10.52 10.63 10.30 10.59 567,510 +0.17(+1.63%)
Apr 07, 2021 10.59 10.77 10.30 10.42 593,156 -0.19(-1.79%)
Apr 06, 2021 10.76 10.78 10.38 10.61 960,830 -0.24(-2.21%)
Apr 05, 2021 11.16 11.27 10.60 10.85 1,278,707 +0.08(+0.74%)
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.