GILT - Gilat Satellite Networks Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20209.9910.109.699.959.95279,900
Jan 21, 20209.6510.769.5410.2910.29471,500
Jan 17, 20209.209.689.159.159.15180,800
Jan 16, 20208.529.008.479.009.00102,000
Jan 15, 20208.558.608.348.448.4426,100
Jan 14, 20208.288.448.288.408.409,200
Jan 13, 20208.488.488.068.258.2525,800
Jan 10, 20208.548.558.498.498.494,200
Jan 09, 20208.378.758.308.488.4828,700
Jan 08, 20208.198.338.198.298.2915,400
Jan 07, 20208.338.338.088.178.1718,900
Jan 06, 20208.018.328.018.248.2420,700
Jan 03, 20208.078.147.918.008.008,100
Jan 02, 20208.008.218.008.028.0226,200
Dec 31, 20197.747.887.747.887.8816,500
Dec 30, 20197.787.897.747.807.8020,400
Dec 27, 20197.937.947.847.907.906,700
Dec 26, 20197.917.917.837.847.845,100
Dec 24, 20197.717.737.697.737.734,100
Dec 23, 20197.527.567.347.557.5546,600
Dec 20, 20197.607.707.477.657.6510,500
Dec 19, 20197.987.987.567.627.6235,900
Dec 18, 20197.757.857.737.847.8421,100
Dec 17, 20197.567.657.407.557.5521,000
Dec 16, 20197.687.687.497.607.6057,500
Dec 13, 20197.587.847.587.767.7616,600
Dec 12, 20197.857.927.747.777.7736,400
Dec 11, 20197.647.827.647.827.824,400
Dec 10, 20197.787.787.557.717.7124,400
Dec 09, 20197.787.977.787.927.9220,400
Dec 06, 20198.108.107.988.068.0625,800
Dec 05, 20198.108.118.018.088.0811,900
Dec 04, 20198.198.197.958.018.0116,300
Dec 03, 20197.917.917.817.887.8815,700
Dec 02, 20198.198.198.058.058.0517,800
Nov 29, 20198.508.528.258.398.3912,000
Nov 27, 20198.628.628.538.578.577,800
Nov 26, 20198.568.758.568.698.6923,600
Nov 25, 20198.508.618.468.518.51263,800
Nov 22, 20198.408.408.258.368.3612,300
Nov 21, 20198.518.558.258.268.2615,100
Nov 20, 20198.158.508.008.398.3968,200
Nov 19, 20197.988.247.988.178.17152,300
Nov 18, 20197.887.987.337.637.63175,100
Nov 15, 20197.367.447.327.367.3629,100
Nov 14, 20197.467.567.357.377.3728,800
Nov 13, 20197.477.597.367.417.4137,600
Nov 12, 20197.868.267.407.497.4971,700
Nov 11, 20197.737.817.647.707.7015,800
Nov 08, 20198.008.007.877.877.873,600
Nov 07, 20197.918.097.838.038.0312,400
Nov 06, 20198.048.087.988.008.002,400
Nov 05, 20198.128.127.958.108.106,700
Nov 04, 20198.178.178.028.158.1514,500
Nov 01, 20198.168.258.158.228.224,400
Oct 31, 20198.108.168.068.168.1612,400
Oct 30, 20198.298.298.228.258.254,900
Oct 29, 20198.128.258.128.248.246,500
Oct 28, 20198.178.368.168.278.2718,300
Oct 25, 20198.328.408.128.148.142,700
Oct 24, 20198.138.208.118.208.205,000
Oct 23, 20198.058.057.998.028.029,000
Oct 22, 20197.998.027.937.937.934,900
Oct 21, 20197.998.077.958.008.006,000
Oct 18, 20197.917.987.917.987.982,300
Oct 17, 20198.038.087.958.008.0015,900
Oct 16, 20198.288.288.148.158.155,500
Oct 15, 20198.318.358.318.338.337,900
Oct 14, 20198.208.318.208.278.273,400
Oct 11, 20198.208.268.178.208.209,200
Oct 10, 20198.078.348.058.188.1811,600
Oct 09, 20198.058.057.977.977.977,300
Oct 08, 20197.968.057.968.058.055,700
Oct 07, 20198.068.067.957.997.9911,400
Oct 04, 20198.258.258.178.228.2212,300
Oct 03, 20198.208.248.128.248.2422,400
Oct 02, 20198.348.368.308.338.334,600
Oct 01, 20198.388.388.358.368.368,500
Sep 30, 20198.358.518.358.388.382,800
Sep 27, 20198.368.458.348.358.356,100
Sep 26, 20198.368.458.368.378.377,600
Sep 25, 20198.388.398.308.358.355,100
Sep 24, 20198.388.418.358.398.3915,800
Sep 23, 20198.368.368.258.268.268,300
Sep 20, 20198.388.388.318.318.312,500
Sep 19, 20198.408.408.368.368.361,900
Sep 18, 20198.398.428.358.358.3525,800
Sep 17, 20198.338.368.308.308.304,000
Sep 16, 20198.378.378.318.348.344,800
Sep 13, 20198.398.398.368.378.373,700
Sep 12, 20198.398.398.348.388.3821,500
Sep 11, 20198.388.398.318.378.3716,400
Sep 10, 20198.338.368.288.358.3517,500
Sep 09, 20198.318.328.208.318.3117,400
Sep 06, 20198.308.328.158.208.2033,400
Sep 05, 20198.368.368.118.258.2599,300
Sep 04, 20198.118.117.917.947.9410,600
Sep 03, 20197.998.077.947.977.978,500
Aug 30, 20197.938.117.938.078.078,000
Aug 29, 20197.968.107.968.098.097,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...