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:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 5.07 | 5.10 | 5.02 | 5.08 | 5.08 | 78,300 |
| 03 Oct 2024 | 5.11 | 5.12 | 4.99 | 5.06 | 5.06 | 109,500 |
| 02 Oct 2024 | 5.12 | 5.17 | 5.08 | 5.16 | 5.16 | 80,800 |
| 01 Oct 2024 | 5.28 | 5.28 | 5.07 | 5.13 | 5.13 | 193,700 |
| 30 Sept 2024 | 5.16 | 5.35 | 5.16 | 5.27 | 5.27 | 247,600 |
| 27 Sept 2024 | 5.25 | 5.28 | 5.11 | 5.13 | 5.13 | 205,600 |
| 26 Sept 2024 | 5.00 | 5.24 | 5.00 | 5.22 | 5.22 | 481,100 |
| 25 Sept 2024 | 4.94 | 4.97 | 4.87 | 4.87 | 4.87 | 96,200 |
| 24 Sept 2024 | 4.90 | 4.96 | 4.89 | 4.96 | 4.96 | 133,600 |
| 23 Sept 2024 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 128,900 |
| 20 Sept 2024 | 4.76 | 4.82 | 4.72 | 4.75 | 4.75 | 132,600 |
| 19 Sept 2024 | 4.73 | 4.79 | 4.69 | 4.76 | 4.76 | 111,900 |
| 18 Sept 2024 | 4.72 | 4.82 | 4.71 | 4.73 | 4.73 | 95,400 |
| 17 Sept 2024 | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | 152,000 |
| 16 Sept 2024 | 4.54 | 4.82 | 4.54 | 4.77 | 4.77 | 586,700 |
| 13 Sept 2024 | 4.57 | 4.59 | 4.45 | 4.54 | 4.54 | 361,700 |
| 12 Sept 2024 | 4.45 | 4.51 | 4.41 | 4.50 | 4.50 | 155,900 |
| 11 Sept 2024 | 4.37 | 4.40 | 4.30 | 4.39 | 4.39 | 101,800 |
| 10 Sept 2024 | 4.41 | 4.41 | 4.36 | 4.37 | 4.37 | 75,600 |
| 09 Sept 2024 | 4.40 | 4.44 | 4.36 | 4.41 | 4.41 | 111,900 |
| 06 Sept 2024 | 4.50 | 4.54 | 4.40 | 4.47 | 4.47 | 108,700 |
| 05 Sept 2024 | 4.47 | 4.55 | 4.47 | 4.50 | 4.50 | 92,800 |
| 04 Sept 2024 | 4.45 | 4.47 | 4.41 | 4.42 | 4.42 | 62,800 |
| 03 Sept 2024 | 4.54 | 4.56 | 4.43 | 4.44 | 4.44 | 107,600 |
| 30 Aug 2024 | 4.56 | 4.63 | 4.55 | 4.60 | 4.60 | 88,000 |
| 29 Aug 2024 | 4.54 | 4.63 | 4.53 | 4.57 | 4.57 | 79,300 |
| 28 Aug 2024 | 4.52 | 4.62 | 4.49 | 4.53 | 4.53 | 107,300 |
| 27 Aug 2024 | 4.54 | 4.55 | 4.47 | 4.50 | 4.50 | 93,400 |
| 26 Aug 2024 | 4.58 | 4.61 | 4.53 | 4.55 | 4.55 | 70,600 |
| 23 Aug 2024 | 4.54 | 4.62 | 4.52 | 4.58 | 4.58 | 60,700 |
| 22 Aug 2024 | 4.63 | 4.65 | 4.47 | 4.49 | 4.49 | 127,500 |
| 21 Aug 2024 | 4.60 | 4.70 | 4.55 | 4.65 | 4.65 | 184,000 |
| 20 Aug 2024 | 4.64 | 4.64 | 4.59 | 4.60 | 4.60 | 57,900 |
| 19 Aug 2024 | 4.64 | 4.66 | 4.59 | 4.64 | 4.64 | 83,300 |
| 16 Aug 2024 | 4.62 | 4.73 | 4.62 | 4.67 | 4.67 | 107,300 |
| 15 Aug 2024 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | 136,400 |
| 14 Aug 2024 | 4.66 | 4.69 | 4.62 | 4.65 | 4.65 | 95,600 |
| 13 Aug 2024 | 4.52 | 4.67 | 4.52 | 4.64 | 4.64 | 150,800 |
| 12 Aug 2024 | 4.64 | 4.64 | 4.50 | 4.51 | 4.51 | 197,600 |
| 09 Aug 2024 | 4.75 | 4.76 | 4.64 | 4.70 | 4.70 | 171,400 |
| 08 Aug 2024 | 4.61 | 4.70 | 4.56 | 4.69 | 4.69 | 160,100 |
| 07 Aug 2024 | 4.44 | 4.53 | 4.39 | 4.50 | 4.50 | 533,200 |
| 06 Aug 2024 | 4.07 | 4.18 | 4.07 | 4.16 | 4.16 | 289,700 |
| 05 Aug 2024 | 4.16 | 4.16 | 4.04 | 4.07 | 4.07 | 363,500 |
| 02 Aug 2024 | 4.30 | 4.37 | 4.20 | 4.27 | 4.27 | 380,300 |
| 01 Aug 2024 | 4.51 | 4.59 | 4.35 | 4.35 | 4.35 | 228,300 |
| 31 Jul 2024 | 4.50 | 4.62 | 4.49 | 4.55 | 4.55 | 230,400 |
| 30 Jul 2024 | 4.56 | 4.57 | 4.45 | 4.52 | 4.52 | 289,700 |
| 29 Jul 2024 | 4.59 | 4.64 | 4.52 | 4.57 | 4.57 | 184,500 |
| 26 Jul 2024 | 4.73 | 4.74 | 4.65 | 4.70 | 4.70 | 136,400 |
| 25 Jul 2024 | 4.64 | 4.74 | 4.62 | 4.69 | 4.69 | 209,900 |
| 24 Jul 2024 | 4.74 | 4.76 | 4.61 | 4.64 | 4.64 | 244,700 |
| 23 Jul 2024 | 4.54 | 4.71 | 4.54 | 4.70 | 4.70 | 305,600 |
| 22 Jul 2024 | 4.54 | 4.58 | 4.54 | 4.54 | 4.54 | 102,300 |
| 19 Jul 2024 | 4.63 | 4.63 | 4.53 | 4.54 | 4.54 | 122,700 |
| 18 Jul 2024 | 4.65 | 4.75 | 4.56 | 4.63 | 4.63 | 245,600 |
| 17 Jul 2024 | 4.69 | 4.74 | 4.66 | 4.70 | 4.70 | 166,700 |
| 16 Jul 2024 | 4.66 | 4.74 | 4.64 | 4.74 | 4.74 | 296,000 |
| 15 Jul 2024 | 4.67 | 4.69 | 4.61 | 4.65 | 4.65 | 169,500 |
| 12 Jul 2024 | 4.53 | 4.67 | 4.52 | 4.63 | 4.63 | 209,900 |
| 11 Jul 2024 | 4.52 | 4.61 | 4.52 | 4.52 | 4.52 | 287,800 |
| 10 Jul 2024 | 4.47 | 4.53 | 4.45 | 4.47 | 4.47 | 237,200 |
| 09 Jul 2024 | 4.56 | 4.61 | 4.46 | 4.46 | 4.46 | 268,600 |
| 08 Jul 2024 | 4.50 | 4.60 | 4.47 | 4.47 | 4.47 | 182,900 |
| 05 Jul 2024 | 4.46 | 4.54 | 4.43 | 4.48 | 4.48 | 324,600 |
| 03 Jul 2024 | 4.48 | 4.51 | 4.45 | 4.46 | 4.46 | 128,000 |
| 02 Jul 2024 | 4.43 | 4.56 | 4.43 | 4.46 | 4.46 | 353,600 |
| 01 Jul 2024 | 4.44 | 4.48 | 4.37 | 4.40 | 4.40 | 269,700 |
| 28 Jun 2024 | 4.41 | 4.51 | 4.38 | 4.47 | 4.47 | 228,000 |
| 27 Jun 2024 | 4.48 | 4.48 | 4.41 | 4.44 | 4.44 | 168,200 |
| 26 Jun 2024 | 4.41 | 4.45 | 4.31 | 4.35 | 4.35 | 343,400 |
| 25 Jun 2024 | 4.64 | 4.64 | 4.49 | 4.51 | 4.51 | 191,600 |
| 24 Jun 2024 | 4.62 | 4.69 | 4.59 | 4.68 | 4.68 | 208,800 |
| 21 Jun 2024 | 4.53 | 4.79 | 4.51 | 4.60 | 4.60 | 1,268,200 |
| 20 Jun 2024 | 4.52 | 4.60 | 4.48 | 4.56 | 4.56 | 367,800 |
| 18 Jun 2024 | 4.58 | 4.80 | 4.41 | 4.54 | 4.54 | 2,072,100 |
| 17 Jun 2024 | 5.04 | 5.73 | 4.75 | 4.79 | 4.79 | 3,216,400 |
| 14 Jun 2024 | 5.21 | 5.25 | 5.20 | 5.24 | 5.24 | 68,200 |
| 13 Jun 2024 | 5.32 | 5.39 | 5.23 | 5.24 | 5.24 | 43,900 |
| 12 Jun 2024 | 5.29 | 5.35 | 5.28 | 5.32 | 5.32 | 68,100 |
| 11 Jun 2024 | 5.22 | 5.29 | 5.22 | 5.27 | 5.27 | 51,200 |
| 10 Jun 2024 | 5.28 | 5.32 | 5.22 | 5.25 | 5.25 | 73,300 |
| 07 Jun 2024 | 5.26 | 5.31 | 5.23 | 5.31 | 5.31 | 72,700 |
| 06 Jun 2024 | 5.33 | 5.37 | 5.29 | 5.30 | 5.30 | 55,700 |
| 05 Jun 2024 | 5.44 | 5.44 | 5.24 | 5.30 | 5.30 | 120,800 |
| 04 Jun 2024 | 5.55 | 5.56 | 5.45 | 5.50 | 5.50 | 56,100 |
| 03 Jun 2024 | 5.53 | 5.60 | 5.48 | 5.60 | 5.60 | 89,600 |
| 31 May 2024 | 5.53 | 5.60 | 5.42 | 5.52 | 5.52 | 58,500 |
| 30 May 2024 | 5.47 | 5.55 | 5.47 | 5.51 | 5.51 | 64,000 |
| 29 May 2024 | 5.41 | 5.48 | 5.39 | 5.42 | 5.42 | 69,900 |
| 28 May 2024 | 5.38 | 5.48 | 5.38 | 5.45 | 5.45 | 138,000 |
| 24 May 2024 | 5.26 | 5.31 | 5.21 | 5.29 | 5.29 | 58,200 |
| 23 May 2024 | 5.28 | 5.30 | 5.20 | 5.24 | 5.24 | 70,500 |
| 22 May 2024 | 5.27 | 5.31 | 5.23 | 5.29 | 5.29 | 149,300 |
| 21 May 2024 | 5.32 | 5.34 | 5.27 | 5.31 | 5.31 | 67,500 |
| 20 May 2024 | 5.33 | 5.39 | 5.33 | 5.36 | 5.36 | 73,900 |
| 17 May 2024 | 5.48 | 5.52 | 5.35 | 5.37 | 5.37 | 118,100 |
| 16 May 2024 | 5.48 | 5.52 | 5.42 | 5.48 | 5.48 | 147,300 |
| 15 May 2024 | 5.54 | 5.59 | 5.45 | 5.54 | 5.54 | 116,800 |
| 14 May 2024 | 5.53 | 5.60 | 5.52 | 5.56 | 5.56 | 68,400 |
| *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.