Australia markets closed

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.91+0.01 (+0.11%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20218.939.008.748.918.91385,900
20 Sept 20219.009.148.778.908.90591,500
17 Sept 20219.209.359.129.249.24506,400
16 Sept 20219.229.309.039.159.15355,300
15 Sept 20219.259.289.029.269.26306,000
14 Sept 20219.529.589.169.209.20414,800
13 Sept 20219.419.549.259.499.49406,700
10 Sept 20219.639.669.339.359.35262,200
09 Sept 20219.329.729.309.549.54445,100
08 Sept 20219.669.688.909.289.28893,500
07 Sept 20219.759.879.509.669.66520,400
03 Sept 20219.809.849.619.749.74441,300
02 Sept 20219.949.949.689.779.77863,600
01 Sept 20219.8510.029.829.869.86392,200
31 Aug 20219.9610.119.799.839.83467,500
30 Aug 20219.8610.529.859.939.931,185,500
27 Aug 20219.729.979.689.809.80504,200
26 Aug 202110.2010.209.629.709.70836,800
25 Aug 202110.4610.5810.1710.2510.25587,300
24 Aug 202110.2810.4910.2510.4910.49330,300
23 Aug 202110.0910.3810.0710.2410.24427,500
20 Aug 20219.5410.009.4910.0010.00373,900
19 Aug 20219.619.739.469.549.54413,900
18 Aug 20219.579.979.329.639.63400,400
17 Aug 202110.0010.009.319.669.66712,400
16 Aug 202110.2510.2910.0110.1310.13404,900
13 Aug 202110.4810.4810.1410.3410.34377,400
12 Aug 202110.1610.489.9810.3610.36356,200
11 Aug 202110.6010.6310.0510.2310.23721,200
10 Aug 202110.5310.6410.1010.5710.57827,900
09 Aug 202110.4510.6310.3310.4010.40490,600
06 Aug 202110.4210.5710.2710.4810.48428,500
05 Aug 202110.1210.4910.0710.4110.41318,800
04 Aug 202110.1210.189.9510.0910.09385,900
03 Aug 202110.4510.4510.0010.2410.24524,500
02 Aug 202110.5510.6010.3210.3710.37496,400
30 July 202110.2910.5610.2410.4810.48379,200
29 July 202110.1510.6710.1210.4410.44789,200
28 July 20219.6210.079.619.939.93340,400
27 July 20219.909.909.309.629.62397,100
26 July 20219.8210.179.829.919.91448,800
23 July 202110.0010.059.739.819.81232,300
22 July 202110.0610.099.579.939.93438,800
21 July 20219.6410.129.6410.0010.00453,400
20 July 20219.169.529.119.499.49355,700
19 July 20219.089.248.719.169.16678,100
16 July 20219.389.459.079.259.25433,700
15 July 20219.779.779.069.219.21992,600
14 July 202110.2310.319.759.809.80589,100
13 July 202110.1410.2210.0210.1010.10425,300
12 July 202110.4710.5210.0710.1710.17498,800
09 July 202110.2410.5910.1910.4310.43627,000
08 July 20219.8810.239.7110.2010.20543,600
07 July 202110.3310.689.9710.1210.12802,000
06 July 202110.0010.359.8610.3110.31609,800
02 July 202110.2610.269.809.959.95541,000
01 July 202110.1710.2310.0210.2310.23305,600
30 June 202110.3310.3310.0910.1810.18398,500
29 June 202110.0710.4210.0310.3410.34525,100
28 June 202110.2510.319.9210.0110.01686,200
25 June 202110.2210.3910.1910.2710.27302,000
24 June 202110.1310.1810.0710.1810.18396,800
23 June 202110.1710.3410.0610.1810.18361,900
22 June 20219.9210.159.7210.1110.11480,900
21 June 20219.869.949.679.879.87606,800
18 June 202110.1010.279.819.869.861,257,000
17 June 202110.4210.5810.0210.2310.23921,800
16 June 202110.4310.5510.2810.5310.53339,400
15 June 202111.0211.0510.2710.2810.28749,100
14 June 202110.9511.2010.8811.0611.06513,300
11 June 202110.8011.0810.8010.8710.87448,600
10 June 202110.7010.9010.5210.7910.79484,200
09 June 202110.9811.0810.6310.6510.65588,600
08 June 202110.7511.0010.6510.9710.97610,400
07 June 202110.5210.8210.5110.7110.71692,200
04 June 202110.3610.6010.3110.5210.52494,200
03 June 202110.0910.369.9510.3110.31471,500
02 June 20219.9010.209.8510.1610.16405,300
01 June 202110.0810.109.769.869.86465,600
28 May 202110.1810.349.9210.0910.09498,600
27 May 20219.7310.099.6010.0710.07487,300
26 May 20219.359.779.349.739.73368,600
25 May 20219.379.479.159.289.28384,200
24 May 20219.479.589.269.339.33345,200
21 May 20219.669.759.329.459.45362,300
20 May 20219.089.518.989.509.50571,700
19 May 20218.958.958.618.918.91607,000
18 May 20218.909.288.789.109.10431,000
17 May 20218.808.898.638.798.79451,700
14 May 20218.648.878.488.758.75491,200
13 May 20218.788.988.328.578.57897,700
12 May 20218.828.998.728.738.73693,800
11 May 20218.559.098.468.998.991,029,300
10 May 20219.589.638.958.958.95847,800
07 May 20219.479.859.379.669.66659,800
06 May 20219.709.779.319.539.53701,100
05 May 20219.7710.009.609.749.74686,100
04 May 20219.959.989.139.639.631,372,100
03 May 202110.5310.6110.0010.1510.151,710,800
30 Apr 202110.2110.289.9710.0510.05726,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...