Gilat Satellite Networks Ltd. (GILT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.28 | 5.38 | 5.26 | 5.36 | 5.36 | 163,400 |
| 17 Apr 2024 | 5.32 | 5.34 | 5.22 | 5.24 | 5.24 | 203,500 |
| 16 Apr 2024 | 5.40 | 5.43 | 5.32 | 5.36 | 5.36 | 318,500 |
| 15 Apr 2024 | 5.55 | 5.58 | 5.43 | 5.46 | 5.46 | 165,900 |
| 12 Apr 2024 | 5.66 | 5.69 | 5.57 | 5.60 | 5.60 | 255,600 |
| 11 Apr 2024 | 5.70 | 5.77 | 5.67 | 5.73 | 5.73 | 195,200 |
| 10 Apr 2024 | 5.87 | 5.91 | 5.71 | 5.76 | 5.76 | 426,300 |
| 09 Apr 2024 | 5.94 | 6.20 | 5.92 | 5.95 | 5.95 | 295,600 |
| 08 Apr 2024 | 6.07 | 6.09 | 5.90 | 5.94 | 5.94 | 79,100 |
| 05 Apr 2024 | 6.15 | 6.16 | 6.00 | 6.09 | 6.09 | 87,200 |
| 04 Apr 2024 | 6.01 | 6.38 | 6.01 | 6.15 | 6.15 | 272,600 |
| 03 Apr 2024 | 5.86 | 6.10 | 5.77 | 6.01 | 6.01 | 709,100 |
| 02 Apr 2024 | 5.60 | 5.84 | 5.57 | 5.72 | 5.72 | 201,000 |
| 01 Apr 2024 | 5.53 | 5.62 | 5.43 | 5.47 | 5.47 | 213,100 |
| 28 Mar 2024 | 5.27 | 5.45 | 5.27 | 5.43 | 5.43 | 95,900 |
| 27 Mar 2024 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | 113,400 |
| 26 Mar 2024 | 5.42 | 5.45 | 5.26 | 5.28 | 5.28 | 115,500 |
| 25 Mar 2024 | 5.42 | 5.50 | 5.40 | 5.43 | 5.43 | 72,000 |
| 22 Mar 2024 | 5.53 | 5.55 | 5.41 | 5.49 | 5.49 | 85,200 |
| 21 Mar 2024 | 5.69 | 5.72 | 5.55 | 5.57 | 5.57 | 92,200 |
| 20 Mar 2024 | 5.51 | 5.69 | 5.51 | 5.68 | 5.68 | 91,100 |
| 19 Mar 2024 | 5.55 | 5.55 | 5.48 | 5.51 | 5.51 | 61,600 |
| 18 Mar 2024 | 5.60 | 5.63 | 5.51 | 5.56 | 5.56 | 106,500 |
| 15 Mar 2024 | 5.52 | 5.58 | 5.48 | 5.57 | 5.57 | 78,200 |
| 14 Mar 2024 | 5.47 | 5.69 | 5.39 | 5.55 | 5.55 | 168,400 |
| 13 Mar 2024 | 5.57 | 5.61 | 5.45 | 5.48 | 5.48 | 153,200 |
| 12 Mar 2024 | 5.55 | 5.62 | 5.55 | 5.55 | 5.55 | 82,600 |
| 11 Mar 2024 | 5.62 | 5.64 | 5.55 | 5.57 | 5.57 | 93,700 |
| 08 Mar 2024 | 5.61 | 5.68 | 5.59 | 5.64 | 5.64 | 106,800 |
| 07 Mar 2024 | 5.75 | 5.80 | 5.60 | 5.62 | 5.62 | 91,100 |
| 06 Mar 2024 | 5.75 | 5.80 | 5.63 | 5.77 | 5.77 | 419,900 |
| 05 Mar 2024 | 5.77 | 5.77 | 5.57 | 5.60 | 5.60 | 151,400 |
| 04 Mar 2024 | 5.90 | 5.94 | 5.73 | 5.80 | 5.80 | 275,100 |
| 01 Mar 2024 | 5.82 | 5.90 | 5.82 | 5.87 | 5.87 | 117,900 |
| 29 Feb 2024 | 5.90 | 6.02 | 5.83 | 5.83 | 5.83 | 207,600 |
| 28 Feb 2024 | 5.86 | 5.93 | 5.82 | 5.82 | 5.82 | 150,400 |
| 27 Feb 2024 | 6.00 | 6.00 | 5.85 | 5.91 | 5.91 | 189,100 |
| 26 Feb 2024 | 6.16 | 6.18 | 5.77 | 6.00 | 6.00 | 658,700 |
| 23 Feb 2024 | 6.29 | 6.34 | 6.24 | 6.33 | 6.33 | 91,700 |
| 22 Feb 2024 | 6.34 | 6.41 | 6.30 | 6.32 | 6.32 | 93,600 |
| 21 Feb 2024 | 6.22 | 6.33 | 6.20 | 6.30 | 6.30 | 120,000 |
| 20 Feb 2024 | 6.28 | 6.34 | 6.21 | 6.22 | 6.22 | 100,000 |
| 16 Feb 2024 | 6.40 | 6.42 | 6.25 | 6.32 | 6.32 | 138,000 |
| 15 Feb 2024 | 6.52 | 6.56 | 6.42 | 6.44 | 6.44 | 75,800 |
| 14 Feb 2024 | 6.56 | 6.60 | 6.49 | 6.50 | 6.50 | 312,300 |
| 13 Feb 2024 | 6.38 | 6.51 | 6.38 | 6.50 | 6.50 | 142,900 |
| 12 Feb 2024 | 6.48 | 6.55 | 6.47 | 6.51 | 6.51 | 155,300 |
| 09 Feb 2024 | 6.50 | 6.55 | 6.44 | 6.50 | 6.50 | 251,000 |
| 08 Feb 2024 | 6.50 | 6.57 | 6.47 | 6.51 | 6.51 | 160,800 |
| 07 Feb 2024 | 6.45 | 6.46 | 6.35 | 6.43 | 6.43 | 190,500 |
| 06 Feb 2024 | 6.29 | 6.50 | 6.25 | 6.50 | 6.50 | 146,700 |
| 05 Feb 2024 | 6.25 | 6.32 | 6.17 | 6.25 | 6.25 | 118,600 |
| 02 Feb 2024 | 6.25 | 6.45 | 6.25 | 6.34 | 6.34 | 123,800 |
| 01 Feb 2024 | 6.41 | 6.49 | 6.18 | 6.25 | 6.25 | 250,900 |
| 31 Jan 2024 | 6.33 | 6.49 | 6.31 | 6.33 | 6.33 | 122,200 |
| 30 Jan 2024 | 6.61 | 6.61 | 6.33 | 6.34 | 6.34 | 140,700 |
| 29 Jan 2024 | 6.43 | 6.66 | 6.42 | 6.64 | 6.64 | 149,200 |
| 26 Jan 2024 | 6.38 | 6.44 | 6.37 | 6.41 | 6.41 | 53,100 |
| 25 Jan 2024 | 6.30 | 6.42 | 6.25 | 6.38 | 6.38 | 90,900 |
| 24 Jan 2024 | 6.22 | 6.30 | 6.18 | 6.26 | 6.26 | 127,700 |
| 23 Jan 2024 | 6.17 | 6.23 | 6.04 | 6.17 | 6.17 | 89,900 |
| 22 Jan 2024 | 5.93 | 6.15 | 5.90 | 6.13 | 6.13 | 225,900 |
| 19 Jan 2024 | 5.89 | 5.95 | 5.79 | 5.93 | 5.93 | 264,700 |
| 18 Jan 2024 | 5.91 | 5.96 | 5.78 | 5.86 | 5.86 | 151,500 |
| 17 Jan 2024 | 5.81 | 5.93 | 5.81 | 5.88 | 5.88 | 71,900 |
| 16 Jan 2024 | 5.81 | 5.84 | 5.71 | 5.77 | 5.77 | 63,100 |
| 12 Jan 2024 | 5.79 | 5.89 | 5.73 | 5.82 | 5.82 | 42,100 |
| 11 Jan 2024 | 5.96 | 5.96 | 5.73 | 5.76 | 5.76 | 150,200 |
| 10 Jan 2024 | 5.99 | 6.03 | 5.96 | 5.98 | 5.98 | 44,700 |
| 09 Jan 2024 | 5.95 | 6.11 | 5.95 | 6.03 | 6.03 | 73,800 |
| 08 Jan 2024 | 5.93 | 6.07 | 5.92 | 6.03 | 6.03 | 81,600 |
| 05 Jan 2024 | 6.00 | 6.03 | 5.93 | 5.98 | 5.98 | 47,000 |
| 04 Jan 2024 | 5.99 | 6.08 | 5.91 | 6.03 | 6.03 | 99,700 |
| 03 Jan 2024 | 6.07 | 6.08 | 5.91 | 5.93 | 5.93 | 164,400 |
| 02 Jan 2024 | 6.14 | 6.24 | 6.12 | 6.19 | 6.19 | 116,000 |
| 29 Dec 2023 | 6.15 | 6.23 | 6.11 | 6.11 | 6.11 | 65,900 |
| 28 Dec 2023 | 6.11 | 6.19 | 6.10 | 6.17 | 6.17 | 106,600 |
| 27 Dec 2023 | 6.30 | 6.30 | 6.12 | 6.18 | 6.18 | 103,600 |
| 26 Dec 2023 | 6.22 | 6.33 | 6.22 | 6.31 | 6.31 | 87,700 |
| 22 Dec 2023 | 6.17 | 6.30 | 6.17 | 6.25 | 6.25 | 106,500 |
| 21 Dec 2023 | 6.20 | 6.24 | 6.15 | 6.17 | 6.17 | 110,900 |
| 20 Dec 2023 | 6.15 | 6.28 | 6.12 | 6.15 | 6.15 | 94,400 |
| 19 Dec 2023 | 6.20 | 6.22 | 6.13 | 6.18 | 6.18 | 58,000 |
| 18 Dec 2023 | 6.07 | 6.20 | 6.06 | 6.15 | 6.15 | 109,000 |
| 15 Dec 2023 | 6.19 | 6.23 | 6.06 | 6.11 | 6.11 | 166,700 |
| 14 Dec 2023 | 6.31 | 6.39 | 6.23 | 6.23 | 6.23 | 86,900 |
| 13 Dec 2023 | 6.30 | 6.34 | 6.18 | 6.30 | 6.30 | 119,200 |
| 12 Dec 2023 | 6.39 | 6.39 | 6.28 | 6.30 | 6.30 | 71,300 |
| 11 Dec 2023 | 6.58 | 6.58 | 6.40 | 6.43 | 6.43 | 127,500 |
| 08 Dec 2023 | 6.57 | 6.73 | 6.55 | 6.63 | 6.63 | 96,000 |
| 07 Dec 2023 | 6.50 | 6.80 | 6.48 | 6.80 | 6.80 | 206,500 |
| 06 Dec 2023 | 6.35 | 6.46 | 6.32 | 6.36 | 6.36 | 77,200 |
| 05 Dec 2023 | 6.29 | 6.30 | 6.17 | 6.21 | 6.21 | 105,200 |
| 04 Dec 2023 | 6.36 | 6.40 | 6.25 | 6.31 | 6.31 | 123,700 |
| 01 Dec 2023 | 6.38 | 6.45 | 6.32 | 6.35 | 6.35 | 46,900 |
| 30 Nov 2023 | 6.39 | 6.44 | 6.34 | 6.39 | 6.39 | 45,200 |
| 29 Nov 2023 | 6.42 | 6.50 | 6.41 | 6.47 | 6.47 | 44,000 |
| 28 Nov 2023 | 6.41 | 6.43 | 6.36 | 6.40 | 6.40 | 40,800 |
| 27 Nov 2023 | 6.37 | 6.47 | 6.33 | 6.41 | 6.41 | 100,400 |
| 24 Nov 2023 | 6.22 | 6.34 | 6.22 | 6.32 | 6.32 | 21,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.