Gilat Satellite Ntwk (NQ: GILT )

6.140 USD +0.080 (+1.32%)
Official Closing Price Updated: 7:49 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 6.080 6.140 5.880 6.140 240,448 +0.08(+1.32%)
Nov 30, 2020 6.150 6.150 5.960 6.060 223,662 -0.09(-1.46%)
Nov 27, 2020 6.000 6.150 5.980 6.150 182,600 +0.22(+3.71%)
Nov 25, 2020 5.950 5.990 5.810 5.930 164,000 +0.03(+0.51%)
Nov 24, 2020 5.970 6.020 5.880 5.900 474,148 +0.16(+2.79%)
Nov 23, 2020 5.680 5.810 5.640 5.740 263,261 +0.26(+4.74%)
Nov 20, 2020 5.400 5.534 5.350 5.480 149,700 +0.08(+1.48%)
Nov 19, 2020 5.460 5.550 5.380 5.400 130,113 -0.05(-0.92%)
Nov 18, 2020 5.370 5.455 5.310 5.450 257,524 +0.07(+1.30%)
Nov 17, 2020 5.430 5.440 5.330 5.380 198,887 -0.06(-1.10%)
Nov 16, 2020 5.480 5.510 5.360 5.440 279,487 +0.08(+1.49%)
Nov 13, 2020 5.380 5.450 5.310 5.360 159,500 +0.02(+0.37%)
Nov 12, 2020 5.400 5.520 5.310 5.340 147,544 -0.06(-1.11%)
Nov 11, 2020 5.530 5.540 5.310 5.400 256,429 -0.10(-1.82%)
Nov 10, 2020 5.430 5.790 5.335 5.500 933,760 -0.53(-8.79%)
Nov 09, 2020 6.260 6.300 6.030 6.030 542,603 -0.05(-0.82%)
Nov 06, 2020 5.910 6.090 5.880 6.080 754,000 +0.17(+2.88%)
Nov 05, 2020 6.010 6.150 5.890 5.910 581,489 -0.09(-1.50%)
Nov 04, 2020 5.960 6.050 5.920 6.000 1,019,718 +0.08(+1.35%)
Nov 03, 2020 5.970 5.970 5.840 5.920 332,834 -0.07(-1.17%)
Nov 02, 2020 6.060 6.070 5.880 5.990 520,832 +0.00(+0.00%)
Oct 30, 2020 6.030 6.030 5.830 5.990 724,700 +0.06(+1.01%)
Oct 29, 2020 5.720 5.980 5.700 5.930 471,878 +0.21(+3.67%)
Oct 28, 2020 5.720 5.740 5.520 5.720 375,134 +0.09(+1.60%)
Oct 27, 2020 5.730 5.740 5.610 5.630 319,496 -0.07(-1.23%)
Oct 26, 2020 5.570 5.700 5.470 5.700 467,915 +0.12(+2.15%)
Oct 23, 2020 5.530 5.600 5.460 5.580 489,100 +0.07(+1.27%)
Oct 22, 2020 5.560 5.560 5.480 5.510 308,647 +0.08(+1.47%)
Oct 21, 2020 5.460 5.490 5.360 5.430 373,585 +0.01(+0.18%)
Oct 20, 2020 5.510 5.520 5.340 5.420 354,659 -0.07(-1.28%)
Oct 19, 2020 5.550 5.550 5.440 5.490 1,190,284 +0.17(+3.20%)
Oct 16, 2020 5.300 5.380 5.250 5.320 570,800 +0.02(+0.38%)
Oct 15, 2020 5.240 5.310 5.090 5.300 913,238 +0.30(+6.00%)
Oct 14, 2020 5.020 5.070 4.890 5.000 509,326 +0.01(+0.20%)
Oct 13, 2020 5.170 5.170 4.970 4.990 280,660 -0.16(-3.11%)
Oct 12, 2020 5.240 5.240 5.080 5.150 493,895 -0.09(-1.72%)
Oct 09, 2020 5.280 5.290 5.120 5.240 445,700 -0.01(-0.19%)
Oct 08, 2020 5.480 5.490 5.160 5.250 842,449 -0.25(-4.55%)
Oct 07, 2020 5.460 5.510 5.410 5.500 802,286 +0.09(+1.66%)
Oct 06, 2020 5.400 5.490 5.210 5.410 2,207,372 +0.10(+1.88%)
Oct 05, 2020 5.310 5.320 4.800 5.310 4,513,148 +0.10(+1.92%)
Oct 02, 2020 5.180 5.260 5.120 5.210 184,200 -0.06(-1.14%)
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.