Gilat Satellite Ntwk (NQ: GILT )

5.530 -0.010 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Gilat Satellite Ntwk (NQ: GILT )

Historical Prices