Advertisement
U.S. markets close in 5 hours 55 minutes

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
5.39+0.11 (+1.99%)
As of 10:04AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.275.395.275.395.3926,262
Mar 27, 20245.295.325.255.295.29113,400
Mar 26, 20245.425.455.265.285.28115,500
Mar 25, 20245.425.505.405.435.4372,000
Mar 22, 20245.535.555.415.495.4985,200
Mar 21, 20245.695.725.555.575.5792,200
Mar 20, 20245.515.695.515.685.6891,100
Mar 19, 20245.555.555.485.515.5161,600
Mar 18, 20245.605.635.515.565.56106,500
Mar 15, 20245.525.585.485.575.5778,200
Mar 14, 20245.475.695.395.555.55168,400
Mar 13, 20245.575.615.455.485.48153,200
Mar 12, 20245.555.625.555.555.5582,600
Mar 11, 20245.625.645.555.575.5793,700
Mar 08, 20245.615.685.595.645.64106,800
Mar 07, 20245.755.805.605.625.6291,100
Mar 06, 20245.755.805.635.775.77419,900
Mar 05, 20245.775.775.575.605.60151,400
Mar 04, 20245.905.945.735.805.80275,100
Mar 01, 20245.825.905.825.875.87117,900
Feb 29, 20245.906.025.835.835.83207,600
Feb 28, 20245.865.935.825.825.82150,400
Feb 27, 20246.006.005.855.915.91189,100
Feb 26, 20246.166.185.776.006.00658,700
Feb 23, 20246.296.346.246.336.3391,700
Feb 22, 20246.346.416.306.326.3293,600
Feb 21, 20246.226.336.206.306.30120,000
Feb 20, 20246.286.346.216.226.22100,000
Feb 16, 20246.406.426.256.326.32138,000
Feb 15, 20246.526.566.426.446.4475,800
Feb 14, 20246.566.606.496.506.50312,300
Feb 13, 20246.386.516.386.506.50142,900
Feb 12, 20246.486.556.476.516.51155,300
Feb 09, 20246.506.556.446.506.50251,000
Feb 08, 20246.506.576.476.516.51160,800
Feb 07, 20246.456.466.356.436.43190,500
Feb 06, 20246.296.506.256.506.50146,700
Feb 05, 20246.256.326.176.256.25118,600
Feb 02, 20246.256.456.256.346.34123,800
Feb 01, 20246.416.496.186.256.25250,900
Jan 31, 20246.336.496.316.336.33122,200
Jan 30, 20246.616.616.336.346.34140,700
Jan 29, 20246.436.666.426.646.64149,200
Jan 26, 20246.386.446.376.416.4153,100
Jan 25, 20246.306.426.256.386.3890,900
Jan 24, 20246.226.306.186.266.26127,700
Jan 23, 20246.176.236.046.176.1789,900
Jan 22, 20245.936.155.906.136.13225,900
Jan 19, 20245.895.955.795.935.93264,700
Jan 18, 20245.915.965.785.865.86151,500
Jan 17, 20245.815.935.815.885.8871,900
Jan 16, 20245.815.845.715.775.7763,100
Jan 12, 20245.795.895.735.825.8242,100
Jan 11, 20245.965.965.735.765.76150,200
Jan 10, 20245.996.035.965.985.9844,700
Jan 09, 20245.956.115.956.036.0373,800
Jan 08, 20245.936.075.926.036.0381,600
Jan 05, 20246.006.035.935.985.9847,000
Jan 04, 20245.996.085.916.036.0399,700
Jan 03, 20246.076.085.915.935.93164,400
Jan 02, 20246.146.246.126.196.19116,000
Dec 29, 20236.156.236.116.116.1165,900
Dec 28, 20236.116.196.106.176.17106,600
Dec 27, 20236.306.306.126.186.18103,600
Dec 26, 20236.226.336.226.316.3187,700
Dec 22, 20236.176.306.176.256.25106,500
Dec 21, 20236.206.246.156.176.17110,900
Dec 20, 20236.156.286.126.156.1594,400
Dec 19, 20236.206.226.136.186.1858,000
Dec 18, 20236.076.206.066.156.15109,000
Dec 15, 20236.196.236.066.116.11166,700
Dec 14, 20236.316.396.236.236.2386,900
Dec 13, 20236.306.346.186.306.30119,200
Dec 12, 20236.396.396.286.306.3071,300
Dec 11, 20236.586.586.406.436.43127,500
Dec 08, 20236.576.736.556.636.6396,000
Dec 07, 20236.506.806.486.806.80206,500
Dec 06, 20236.356.466.326.366.3677,200
Dec 05, 20236.296.306.176.216.21105,200
Dec 04, 20236.366.406.256.316.31123,700
Dec 01, 20236.386.456.326.356.3546,900
Nov 30, 20236.396.446.346.396.3945,200
Nov 29, 20236.426.506.416.476.4744,000
Nov 28, 20236.416.436.366.406.4040,800
Nov 27, 20236.376.476.336.416.41100,400
Nov 24, 20236.226.346.226.326.3221,100
Nov 22, 20236.336.386.236.266.2648,600
Nov 21, 20236.266.336.266.286.2852,200
Nov 20, 20236.346.386.266.306.3046,000
Nov 17, 20236.326.406.276.406.4045,400
Nov 16, 20236.426.466.286.306.3075,500
Nov 15, 20236.256.376.226.326.3281,300
Nov 14, 20236.036.186.036.176.1787,600
Nov 13, 20235.935.985.885.945.9478,300
Nov 10, 20235.926.065.896.026.0259,000
Nov 09, 20236.146.175.915.915.9160,900
Nov 08, 20236.156.216.046.106.10126,100
Nov 07, 20236.286.285.836.016.01260,600
Nov 06, 20236.416.506.356.426.4292,700
Nov 03, 20236.396.516.356.456.4578,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...