Gilat Satellite Ntwk (NQ: GILT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 05, 2024	4.460	4.540	4.431	4.480	324,648	+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%)
Jun 03, 2024	5.530	5.600	5.480	5.600	89,569	+0.08(+1.45%)
May 31, 2024	5.530	5.600	5.420	5.520	58,481	+0.01(+0.27%)
May 30, 2024	5.470	5.550	5.465	5.505	64,134	+0.09(+1.66%)
May 29, 2024	5.410	5.475	5.390	5.415	69,920	-0.03(-0.55%)
May 28, 2024	5.380	5.481	5.380	5.445	138,024	+0.16(+2.93%)
May 24, 2024	5.260	5.310	5.205	5.290	58,229	+0.05(+0.95%)
May 23, 2024	5.280	5.300	5.200	5.240	70,481	-0.05(-0.95%)
May 22, 2024	5.270	5.310	5.229	5.290	149,305	-0.02(-0.38%)
May 21, 2024	5.320	5.340	5.270	5.310	67,505	-0.05(-0.93%)
May 20, 2024	5.330	5.390	5.330	5.360	73,944	-0.01(-0.19%)
May 17, 2024	5.480	5.520	5.350	5.370	118,110	-0.11(-2.01%)
May 16, 2024	5.480	5.519	5.420	5.480	147,323	-0.06(-1.08%)
May 15, 2024	5.540	5.585	5.450	5.540	116,837	-0.02(-0.36%)
May 14, 2024	5.530	5.600	5.515	5.560	68,487	+0.01(+0.18%)
May 13, 2024	5.560	5.620	5.500	5.550	94,038	-0.03(-0.54%)
May 10, 2024	5.540	5.600	5.520	5.580	166,597	+0.01(+0.18%)
May 09, 2024	5.540	5.600	5.480	5.570	113,302	-0.01(-0.18%)
May 08, 2024	5.570	5.610	5.445	5.580	180,664	-0.01(-0.18%)
May 07, 2024	5.580	5.640	5.430	5.590	175,251	+0.07(+1.27%)
May 06, 2024	5.500	5.600	5.450	5.520	157,129	+0.05(+0.91%)
May 03, 2024	5.500	5.510	5.380	5.470	180,317	+0.10(+1.86%)
May 02, 2024	5.210	5.410	5.120	5.370	249,064	+0.35(+6.97%)

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.