U.S. Markets close in 5 hrs 21 mins

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.18+0.27 (+3.03%)
As of 4:00PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2021------
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20219.809.849.619.749.7444,130,000
Sep 02, 20219.949.949.689.779.7786,360,000
Sep 01, 20219.8510.029.829.869.8639,220,000
Aug 31, 20219.9610.119.799.839.8345,990,000
Aug 30, 20219.8610.529.859.939.93118,550,000
Aug 27, 20219.729.979.689.809.8050,420,000
Aug 26, 202110.2010.209.629.709.7083,680,000
Aug 25, 202110.4610.5810.1710.2510.2558,730,000
Aug 24, 202110.2810.4910.2510.4910.4933,030,000
Aug 23, 202110.0910.3810.0710.2410.2442,600,000
Aug 20, 20219.5410.009.4910.0010.0037,390,000
Aug 19, 20219.619.739.469.549.5441,390,000
Aug 18, 20219.579.979.329.639.6340,040,000
Aug 17, 202110.0010.009.319.669.6671,240,000
Aug 16, 202110.2510.2910.0110.1310.1340,490,000
Aug 13, 202110.4810.4810.1410.3410.3437,740,000
Aug 12, 202110.1610.489.9810.3610.3635,620,000
Aug 11, 202110.6010.6310.0510.2310.2372,120,000
Aug 10, 202110.5310.6410.1010.5710.5782,790,000
Aug 09, 202110.4510.6310.3310.4010.4049,060,000
Aug 06, 202110.4210.5710.2710.4810.4842,850,000
Aug 05, 202110.1210.4910.0710.4110.4131,880,000
Aug 04, 202110.1210.189.9510.0910.0938,590,000
Aug 03, 202110.4510.4510.0010.2410.24524,500
Aug 02, 202110.5510.6010.3210.3710.37496,400
Jul 30, 202110.2910.5610.2410.4810.48379,200
Jul 29, 202110.1510.6710.1210.4410.44789,200
Jul 28, 20219.6210.079.619.939.93340,400
Jul 27, 20219.909.909.309.629.62397,100
Jul 26, 20219.8210.179.829.919.91448,800
Jul 23, 202110.0010.059.739.819.81232,300
Jul 22, 202110.0610.099.579.939.93438,800
Jul 21, 20219.6410.129.6410.0010.00453,400
Jul 20, 20219.169.529.119.499.49355,700
Jul 19, 20219.089.248.719.169.16678,100
Jul 16, 20219.389.459.079.259.25433,700
Jul 15, 20219.779.779.069.219.21992,600
Jul 14, 202110.2310.319.759.809.80589,100
Jul 13, 202110.1410.2210.0210.1010.10425,300
Jul 12, 202110.4710.5210.0710.1710.17498,800
Jul 09, 202110.2410.5910.1910.4310.43627,000
Jul 08, 20219.8810.239.7110.2010.20543,600
Jul 07, 202110.3310.689.9710.1210.12802,000
Jul 06, 202110.0010.359.8610.3110.31609,800
Jul 02, 202110.2610.269.809.959.95541,000
Jul 01, 202110.1710.2310.0210.2310.23305,600
Jun 30, 202110.3310.3310.0910.1810.18398,500
Jun 29, 202110.0710.4210.0310.3410.34525,100
Jun 28, 202110.2510.319.9210.0110.01686,200
Jun 25, 202110.2210.3910.1910.2710.27302,000
Jun 24, 202110.1310.1810.0710.1810.18396,800
Jun 23, 202110.1710.3410.0610.1810.18361,900
Jun 22, 20219.9210.159.7210.1110.11480,900
Jun 21, 20219.869.949.679.879.87606,800
Jun 18, 202110.1010.279.819.869.861,257,000
Jun 17, 202110.4210.5810.0210.2310.23921,800
Jun 16, 202110.4310.5510.2810.5310.53339,400
Jun 15, 202111.0211.0510.2710.2810.28749,100
Jun 14, 202110.9511.2010.8811.0611.06513,300
Jun 11, 202110.8011.0810.8010.8710.87448,600
Jun 10, 202110.7010.9010.5210.7910.79484,200
Jun 09, 202110.9811.0810.6310.6510.65588,600
Jun 08, 202110.7511.0010.6510.9710.97610,400
Jun 07, 202110.5210.8210.5110.7110.71692,200
Jun 04, 202110.3610.6010.3110.5210.52494,200
Jun 03, 202110.0910.369.9510.3110.31471,500
Jun 02, 20219.9010.209.8510.1610.16405,300
Jun 01, 202110.0810.109.769.869.86465,600
May 28, 202110.1810.349.9210.0910.09498,600
May 27, 20219.7310.099.6010.0710.07487,300
May 26, 20219.359.779.349.739.73368,600
May 25, 20219.379.479.159.289.28384,200
May 24, 20219.479.589.269.339.33345,200
May 21, 20219.669.759.329.459.45362,300
May 20, 20219.089.518.989.509.50571,700
May 19, 20218.958.958.618.918.91607,000
May 18, 20218.909.288.789.109.10431,000
May 17, 20218.808.898.638.798.79451,700
May 14, 20218.648.878.488.758.75491,200
May 13, 20218.788.988.328.578.57897,700
May 12, 20218.828.998.728.738.73693,800
May 11, 20218.559.098.468.998.991,029,300
May 10, 20219.589.638.958.958.95847,800
May 07, 20219.479.859.379.669.66659,800
May 06, 20219.709.779.319.539.53701,100
May 05, 20219.7710.009.609.749.74686,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...