Gilat Satellite Ntwk (NQ: GILT )

4.365 -0.185 (-4.07%)
Streaming Delayed Price Updated: 3:44 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 4.500 4.620 4.485 4.550 230,367 +0.03(+0.66%)
Jul 30, 2024 4.560 4.570 4.451 4.520 289,677 -0.05(-1.09%)
Jul 29, 2024 4.590 4.640 4.520 4.570 183,922 -0.13(-2.77%)
Jul 26, 2024 4.730 4.740 4.652 4.700 136,448 +0.01(+0.21%)
Jul 25, 2024 4.640 4.740 4.620 4.690 209,864 +0.05(+1.08%)
Jul 24, 2024 4.740 4.760 4.610 4.640 244,731 -0.06(-1.28%)
Jul 23, 2024 4.540 4.705 4.540 4.700 305,589 +0.16(+3.52%)
Jul 22, 2024 4.540 4.580 4.535 4.540 102,335 +0.00(+0.00%)
Jul 19, 2024 4.630 4.630 4.530 4.540 122,678 -0.09(-1.94%)
Jul 18, 2024 4.650 4.749 4.555 4.630 245,588 -0.07(-1.49%)
Jul 17, 2024 4.690 4.740 4.660 4.700 166,712 -0.04(-0.84%)
Jul 16, 2024 4.660 4.740 4.635 4.740 296,026 +0.09(+1.94%)
Jul 15, 2024 4.670 4.690 4.610 4.650 169,509 +0.02(+0.43%)
Jul 12, 2024 4.530 4.668 4.520 4.630 209,863 +0.11(+2.43%)
Jul 11, 2024 4.520 4.610 4.520 4.520 287,877 +0.05(+1.12%)
Jul 10, 2024 4.470 4.530 4.445 4.470 237,223 +0.01(+0.22%)
Jul 09, 2024 4.560 4.610 4.455 4.460 268,628 -0.01(-0.22%)
Jul 08, 2024 4.500 4.600 4.470 4.470 183,140 -0.01(-0.22%)
Jul 05, 2024 4.460 4.540 4.431 4.480 324,663 +0.02(+0.45%)
Jul 03, 2024 4.480 4.515 4.451 4.460 127,990 +0.00(+0.00%)
Jul 02, 2024 4.430 4.560 4.430 4.460 353,608 +0.06(+1.36%)
Jul 01, 2024 4.440 4.480 4.370 4.400 269,690 -0.07(-1.57%)
Jun 28, 2024 4.410 4.510 4.380 4.470 227,999 +0.03(+0.68%)
Jun 27, 2024 4.480 4.480 4.410 4.440 168,216 +0.09(+2.07%)
Jun 26, 2024 4.410 4.410 4.310 4.350 343,383 -0.16(-3.55%)
Jun 25, 2024 4.640 4.640 4.490 4.510 191,569 -0.17(-3.63%)
Jun 24, 2024 4.620 4.690 4.590 4.680 208,828 +0.08(+1.74%)
Jun 21, 2024 4.530 4.790 4.510 4.600 1,268,220 +0.04(+0.88%)
Jun 20, 2024 4.520 4.600 4.475 4.560 367,762 +0.02(+0.44%)
Jun 18, 2024 4.580 4.800 4.410 4.540 2,072,087 -0.25(-5.22%)
Jun 17, 2024 5.040 5.730 4.750 4.790 3,216,072 -0.45(-8.59%)
Jun 14, 2024 5.210 5.250 5.200 5.240 68,219 +0.00(+0.00%)
Jun 13, 2024 5.320 5.390 5.233 5.240 43,878 -0.08(-1.50%)
Jun 12, 2024 5.290 5.350 5.280 5.320 68,075 +0.05(+0.95%)
Jun 11, 2024 5.220 5.290 5.220 5.270 51,238 +0.02(+0.38%)
Jun 10, 2024 5.280 5.320 5.220 5.250 73,332 -0.06(-1.13%)
Jun 07, 2024 5.260 5.310 5.230 5.310 72,757 +0.01(+0.19%)
Jun 06, 2024 5.330 5.371 5.290 5.300 55,728 +0.00(+0.00%)
Jun 05, 2024 5.440 5.440 5.240 5.300 120,801 -0.20(-3.64%)
Jun 04, 2024 5.550 5.555 5.450 5.500 56,114 -0.10(-1.79%)
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.