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

Gilat Satellite Ntwk (NQ: GILT )

5.480 +0.070 (+1.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.410 5.525 5.410 5.480 71,316 +0.07(+1.29%)
Nov 27, 2024 5.410 5.430 5.300 5.410 110,362 -0.01(-0.18%)
Nov 26, 2024 5.520 5.550 5.390 5.420 194,202 -0.13(-2.34%)
Nov 25, 2024 5.300 5.590 5.260 5.550 347,746 +0.31(+5.92%)
Nov 22, 2024 5.200 5.270 5.200 5.240 145,891 +0.04(+0.67%)
Nov 21, 2024 5.270 5.300 5.200 5.205 90,672 -0.06(-1.23%)
Nov 20, 2024 5.400 5.400 5.215 5.270 122,607 -0.17(-3.13%)
Nov 19, 2024 5.500 5.530 5.385 5.440 229,708 -0.14(-2.51%)
Nov 18, 2024 5.180 5.580 5.180 5.580 391,128 +0.55(+10.93%)
Nov 15, 2024 4.900 5.065 4.855 5.030 182,862 +0.16(+3.18%)
Nov 14, 2024 4.970 5.050 4.860 4.875 190,416 -0.11(-2.11%)
Nov 13, 2024 5.500 5.500 4.930 4.980 1,013,588 -0.67(-11.86%)
Nov 12, 2024 5.620 5.670 5.540 5.650 192,868 +0.04(+0.71%)
Nov 11, 2024 5.620 5.640 5.554 5.610 192,318 +0.08(+1.45%)
Nov 08, 2024 5.520 5.540 5.400 5.530 122,621 -0.01(-0.18%)
Nov 07, 2024 5.480 5.580 5.480 5.540 171,787 +0.06(+1.09%)
Nov 06, 2024 5.430 5.500 5.370 5.480 200,661 +0.17(+3.20%)
Nov 05, 2024 5.280 5.370 5.280 5.310 120,119 +0.05(+0.95%)
Nov 04, 2024 5.300 5.348 5.210 5.260 119,830 +0.00(+0.00%)
Nov 01, 2024 5.250 5.280 5.060 5.260 119,158 +0.02(+0.48%)
Oct 31, 2024 5.220 5.250 5.120 5.235 158,884 -0.00(-0.10%)
Oct 30, 2024 5.200 5.330 5.190 5.240 135,990 +0.16(+3.15%)
Oct 29, 2024 5.080 5.140 5.070 5.080 137,982 +0.02(+0.40%)
Oct 28, 2024 4.970 5.110 4.970 5.060 189,458 +0.14(+2.85%)
Oct 25, 2024 4.900 4.960 4.900 4.920 138,231 +0.00(+0.00%)
Oct 24, 2024 4.890 4.940 4.830 4.920 85,865 +0.05(+1.03%)
Oct 23, 2024 4.970 4.970 4.825 4.870 107,094 -0.12(-2.40%)
Oct 22, 2024 4.980 5.030 4.960 4.990 112,888 +0.04(+0.81%)
Oct 21, 2024 5.010 5.010 4.930 4.950 107,576 -0.10(-1.98%)
Oct 18, 2024 5.010 5.090 5.010 5.050 72,278 +0.03(+0.60%)
Oct 17, 2024 5.000 5.040 4.970 5.020 104,534 +0.00(+0.00%)
Oct 16, 2024 4.980 5.025 4.950 5.020 79,674 +0.10(+2.03%)
Oct 15, 2024 4.990 5.060 4.920 4.920 128,646 +0.00(+0.00%)
Oct 14, 2024 4.950 4.989 4.910 4.920 61,631 -0.01(-0.20%)
Oct 11, 2024 4.950 4.970 4.912 4.930 95,030 -0.03(-0.60%)
Oct 10, 2024 4.990 5.005 4.950 4.960 58,392 -0.05(-1.00%)
Oct 09, 2024 5.020 5.029 5.000 5.010 70,801 -0.01(-0.20%)
Oct 08, 2024 5.040 5.090 4.995 5.020 86,144 -0.03(-0.59%)
Oct 07, 2024 5.080 5.140 5.000 5.050 86,570 -0.03(-0.59%)
Oct 04, 2024 5.070 5.100 5.020 5.080 78,330 +0.02(+0.40%)
Oct 03, 2024 5.110 5.120 4.990 5.060 109,511 -0.10(-1.94%)
Oct 02, 2024 5.120 5.170 5.080 5.160 80,774 +0.03(+0.58%)
Oct 01, 2024 5.280 5.280 5.070 5.130 193,738 -0.14(-2.66%)
Sep 30, 2024 5.160 5.350 5.160 5.270 247,635 +0.14(+2.83%)
Sep 27, 2024 5.250 5.280 5.110 5.125 205,650 -0.09(-1.82%)
Sep 26, 2024 5.000 5.240 5.000 5.220 481,187 +0.35(+7.19%)
Sep 25, 2024 4.940 4.970 4.865 4.870 96,236 -0.09(-1.81%)
Sep 24, 2024 4.900 4.960 4.886 4.960 128,614 +0.11(+2.27%)
Sep 23, 2024 4.750 4.850 4.750 4.850 128,904 +0.10(+2.11%)
Sep 20, 2024 4.760 4.820 4.720 4.750 132,608 -0.01(-0.21%)
Sep 19, 2024 4.730 4.790 4.690 4.760 111,863 +0.03(+0.63%)
Sep 18, 2024 4.720 4.819 4.710 4.730 95,366 -0.02(-0.42%)
Sep 17, 2024 4.750 4.775 4.710 4.750 152,023 -0.02(-0.42%)
Sep 16, 2024 4.540 4.820 4.540 4.770 586,707 +0.23(+5.18%)
Sep 13, 2024 4.570 4.590 4.450 4.535 361,742 +0.04(+0.78%)
Sep 12, 2024 4.450 4.510 4.410 4.500 155,789 +0.11(+2.51%)
Sep 11, 2024 4.370 4.400 4.300 4.390 101,799 +0.02(+0.46%)
Sep 10, 2024 4.410 4.410 4.360 4.370 75,553 -0.04(-0.79%)
Sep 09, 2024 4.400 4.440 4.360 4.405 111,912 -0.06(-1.45%)
Sep 06, 2024 4.500 4.539 4.400 4.470 108,828 -0.03(-0.67%)
Sep 05, 2024 4.470 4.550 4.470 4.500 92,786 +0.08(+1.81%)
Sep 04, 2024 4.450 4.470 4.412 4.420 62,825 -0.02(-0.45%)
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.