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:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.7300 | 4.7400 | 4.6515 | 4.7000 | 4.7000 | 136,407 |
| 25 Jul 2024 | 4.6400 | 4.7400 | 4.6200 | 4.6900 | 4.6900 | 209,900 |
| 24 Jul 2024 | 4.7400 | 4.7600 | 4.6100 | 4.6400 | 4.6400 | 244,700 |
| 23 Jul 2024 | 4.5400 | 4.7100 | 4.5400 | 4.7000 | 4.7000 | 305,600 |
| 22 Jul 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5400 | 4.5400 | 102,300 |
| 19 Jul 2024 | 4.6300 | 4.6300 | 4.5300 | 4.5400 | 4.5400 | 122,700 |
| 18 Jul 2024 | 4.6500 | 4.7500 | 4.5600 | 4.6300 | 4.6300 | 245,600 |
| 17 Jul 2024 | 4.6900 | 4.7400 | 4.6600 | 4.7000 | 4.7000 | 166,700 |
| 16 Jul 2024 | 4.6600 | 4.7400 | 4.6400 | 4.7400 | 4.7400 | 296,000 |
| 15 Jul 2024 | 4.6700 | 4.6900 | 4.6100 | 4.6500 | 4.6500 | 169,500 |
| 12 Jul 2024 | 4.5300 | 4.6700 | 4.5200 | 4.6300 | 4.6300 | 209,900 |
| 11 Jul 2024 | 4.5200 | 4.6100 | 4.5200 | 4.5200 | 4.5200 | 287,800 |
| 10 Jul 2024 | 4.4700 | 4.5300 | 4.4500 | 4.4700 | 4.4700 | 237,200 |
| 09 Jul 2024 | 4.5600 | 4.6100 | 4.4600 | 4.4600 | 4.4600 | 268,600 |
| 08 Jul 2024 | 4.5000 | 4.6000 | 4.4700 | 4.4700 | 4.4700 | 182,900 |
| 05 Jul 2024 | 4.4600 | 4.5400 | 4.4300 | 4.4800 | 4.4800 | 324,600 |
| 03 Jul 2024 | 4.4800 | 4.5100 | 4.4500 | 4.4600 | 4.4600 | 128,000 |
| 02 Jul 2024 | 4.4300 | 4.5600 | 4.4300 | 4.4600 | 4.4600 | 353,600 |
| 01 Jul 2024 | 4.4400 | 4.4800 | 4.3700 | 4.4000 | 4.4000 | 269,700 |
| 28 Jun 2024 | 4.4100 | 4.5100 | 4.3800 | 4.4700 | 4.4700 | 228,000 |
| 27 Jun 2024 | 4.4800 | 4.4800 | 4.4100 | 4.4400 | 4.4400 | 168,200 |
| 26 Jun 2024 | 4.4100 | 4.4500 | 4.3100 | 4.3500 | 4.3500 | 343,400 |
| 25 Jun 2024 | 4.6400 | 4.6400 | 4.4900 | 4.5100 | 4.5100 | 191,600 |
| 24 Jun 2024 | 4.6200 | 4.6900 | 4.5900 | 4.6800 | 4.6800 | 208,800 |
| 21 Jun 2024 | 4.5300 | 4.7900 | 4.5100 | 4.6000 | 4.6000 | 1,268,200 |
| 20 Jun 2024 | 4.5200 | 4.6000 | 4.4800 | 4.5600 | 4.5600 | 367,800 |
| 18 Jun 2024 | 4.5800 | 4.8000 | 4.4100 | 4.5400 | 4.5400 | 2,072,100 |
| 17 Jun 2024 | 5.0400 | 5.7300 | 4.7500 | 4.7900 | 4.7900 | 3,216,400 |
| 14 Jun 2024 | 5.2100 | 5.2500 | 5.2000 | 5.2400 | 5.2400 | 68,200 |
| 13 Jun 2024 | 5.3200 | 5.3900 | 5.2300 | 5.2400 | 5.2400 | 43,900 |
| 12 Jun 2024 | 5.2900 | 5.3500 | 5.2800 | 5.3200 | 5.3200 | 68,100 |
| 11 Jun 2024 | 5.2200 | 5.2900 | 5.2200 | 5.2700 | 5.2700 | 51,200 |
| 10 Jun 2024 | 5.2800 | 5.3200 | 5.2200 | 5.2500 | 5.2500 | 73,300 |
| 07 Jun 2024 | 5.2600 | 5.3100 | 5.2300 | 5.3100 | 5.3100 | 72,700 |
| 06 Jun 2024 | 5.3300 | 5.3700 | 5.2900 | 5.3000 | 5.3000 | 55,700 |
| 05 Jun 2024 | 5.4400 | 5.4400 | 5.2400 | 5.3000 | 5.3000 | 120,800 |
| 04 Jun 2024 | 5.5500 | 5.5600 | 5.4500 | 5.5000 | 5.5000 | 56,100 |
| 03 Jun 2024 | 5.5300 | 5.6000 | 5.4800 | 5.6000 | 5.6000 | 89,600 |
| 31 May 2024 | 5.5300 | 5.6000 | 5.4200 | 5.5200 | 5.5200 | 58,500 |
| 30 May 2024 | 5.4700 | 5.5500 | 5.4700 | 5.5100 | 5.5100 | 64,000 |
| 29 May 2024 | 5.4100 | 5.4800 | 5.3900 | 5.4200 | 5.4200 | 69,900 |
| 28 May 2024 | 5.3800 | 5.4800 | 5.3800 | 5.4500 | 5.4500 | 138,000 |
| 24 May 2024 | 5.2600 | 5.3100 | 5.2100 | 5.2900 | 5.2900 | 58,200 |
| 23 May 2024 | 5.2800 | 5.3000 | 5.2000 | 5.2400 | 5.2400 | 70,500 |
| 22 May 2024 | 5.2700 | 5.3100 | 5.2300 | 5.2900 | 5.2900 | 149,300 |
| 21 May 2024 | 5.3200 | 5.3400 | 5.2700 | 5.3100 | 5.3100 | 67,500 |
| 20 May 2024 | 5.3300 | 5.3900 | 5.3300 | 5.3600 | 5.3600 | 73,900 |
| 17 May 2024 | 5.4800 | 5.5200 | 5.3500 | 5.3700 | 5.3700 | 118,100 |
| 16 May 2024 | 5.4800 | 5.5200 | 5.4200 | 5.4800 | 5.4800 | 147,300 |
| 15 May 2024 | 5.5400 | 5.5900 | 5.4500 | 5.5400 | 5.5400 | 116,800 |
| 14 May 2024 | 5.5300 | 5.6000 | 5.5200 | 5.5600 | 5.5600 | 68,400 |
| 13 May 2024 | 5.5600 | 5.6200 | 5.5000 | 5.5500 | 5.5500 | 94,000 |
| 10 May 2024 | 5.5400 | 5.6000 | 5.5200 | 5.5800 | 5.5800 | 166,600 |
| 09 May 2024 | 5.5400 | 5.6000 | 5.4800 | 5.5700 | 5.5700 | 113,300 |
| 08 May 2024 | 5.5700 | 5.6100 | 5.4500 | 5.5800 | 5.5800 | 180,700 |
| 07 May 2024 | 5.5800 | 5.6400 | 5.4300 | 5.5900 | 5.5900 | 176,600 |
| 06 May 2024 | 5.5000 | 5.6000 | 5.4500 | 5.5200 | 5.5200 | 157,100 |
| 03 May 2024 | 5.5000 | 5.5100 | 5.3800 | 5.4700 | 5.4700 | 180,300 |
| 02 May 2024 | 5.2100 | 5.4100 | 5.1200 | 5.3700 | 5.3700 | 249,000 |
| 01 May 2024 | 5.0000 | 5.1300 | 4.9700 | 5.0200 | 5.0200 | 162,400 |
| 30 Apr 2024 | 5.0300 | 5.0700 | 4.9500 | 4.9500 | 4.9500 | 162,400 |
| 29 Apr 2024 | 5.1000 | 5.1700 | 5.0200 | 5.0500 | 5.0500 | 285,600 |
| 26 Apr 2024 | 5.0800 | 5.1500 | 5.0800 | 5.1400 | 5.1400 | 118,700 |
| 25 Apr 2024 | 5.0400 | 5.1100 | 4.9700 | 5.0800 | 5.0800 | 176,700 |
| 24 Apr 2024 | 5.2900 | 5.3000 | 5.1500 | 5.1700 | 5.1700 | 305,500 |
| 23 Apr 2024 | 5.3100 | 5.3700 | 5.3100 | 5.3600 | 5.3600 | 72,100 |
| 22 Apr 2024 | 5.3200 | 5.3800 | 5.3100 | 5.3100 | 5.3100 | 52,400 |
| 19 Apr 2024 | 5.3300 | 5.3900 | 5.2900 | 5.3100 | 5.3100 | 134,900 |
| 18 Apr 2024 | 5.2800 | 5.3800 | 5.2600 | 5.3600 | 5.3600 | 163,400 |
| 17 Apr 2024 | 5.3200 | 5.3400 | 5.2200 | 5.2400 | 5.2400 | 203,500 |
| 16 Apr 2024 | 5.4000 | 5.4300 | 5.3200 | 5.3600 | 5.3600 | 318,500 |
| 15 Apr 2024 | 5.5500 | 5.5800 | 5.4300 | 5.4600 | 5.4600 | 165,900 |
| 12 Apr 2024 | 5.6600 | 5.6900 | 5.5700 | 5.6000 | 5.6000 | 255,600 |
| 11 Apr 2024 | 5.7000 | 5.7700 | 5.6700 | 5.7300 | 5.7300 | 195,200 |
| 10 Apr 2024 | 5.8700 | 5.9100 | 5.7100 | 5.7600 | 5.7600 | 426,300 |
| 09 Apr 2024 | 5.9400 | 6.2000 | 5.9200 | 5.9500 | 5.9500 | 295,600 |
| 08 Apr 2024 | 6.0700 | 6.0900 | 5.9000 | 5.9400 | 5.9400 | 79,100 |
| 05 Apr 2024 | 6.1500 | 6.1600 | 6.0000 | 6.0900 | 6.0900 | 87,200 |
| 04 Apr 2024 | 6.0100 | 6.3800 | 6.0100 | 6.1500 | 6.1500 | 272,600 |
| 03 Apr 2024 | 5.8600 | 6.1000 | 5.7700 | 6.0100 | 6.0100 | 709,100 |
| 02 Apr 2024 | 5.6000 | 5.8400 | 5.5700 | 5.7200 | 5.7200 | 201,000 |
| 01 Apr 2024 | 5.5300 | 5.6200 | 5.4300 | 5.4700 | 5.4700 | 213,100 |
| 28 Mar 2024 | 5.2700 | 5.4500 | 5.2700 | 5.4300 | 5.4300 | 95,900 |
| 27 Mar 2024 | 5.2900 | 5.3200 | 5.2500 | 5.2900 | 5.2900 | 113,400 |
| 26 Mar 2024 | 5.4200 | 5.4500 | 5.2600 | 5.2800 | 5.2800 | 115,500 |
| 25 Mar 2024 | 5.4200 | 5.5000 | 5.4000 | 5.4300 | 5.4300 | 72,000 |
| 22 Mar 2024 | 5.5300 | 5.5500 | 5.4100 | 5.4900 | 5.4900 | 85,200 |
| 21 Mar 2024 | 5.6900 | 5.7200 | 5.5500 | 5.5700 | 5.5700 | 92,200 |
| 20 Mar 2024 | 5.5100 | 5.6900 | 5.5100 | 5.6800 | 5.6800 | 91,100 |
| 19 Mar 2024 | 5.5500 | 5.5500 | 5.4800 | 5.5100 | 5.5100 | 61,600 |
| 18 Mar 2024 | 5.6000 | 5.6300 | 5.5100 | 5.5600 | 5.5600 | 106,500 |
| 15 Mar 2024 | 5.5200 | 5.5800 | 5.4800 | 5.5700 | 5.5700 | 78,200 |
| 14 Mar 2024 | 5.4700 | 5.6900 | 5.3900 | 5.5500 | 5.5500 | 168,400 |
| 13 Mar 2024 | 5.5700 | 5.6100 | 5.4500 | 5.4800 | 5.4800 | 153,200 |
| 12 Mar 2024 | 5.5500 | 5.6200 | 5.5500 | 5.5500 | 5.5500 | 82,600 |
| 11 Mar 2024 | 5.6200 | 5.6400 | 5.5500 | 5.5700 | 5.5700 | 93,700 |
| 08 Mar 2024 | 5.6100 | 5.6800 | 5.5900 | 5.6400 | 5.6400 | 106,800 |
| 07 Mar 2024 | 5.7500 | 5.8000 | 5.6000 | 5.6200 | 5.6200 | 91,100 |
| 06 Mar 2024 | 5.7500 | 5.8000 | 5.6300 | 5.7700 | 5.7700 | 419,900 |
| 05 Mar 2024 | 5.7700 | 5.7700 | 5.5700 | 5.6000 | 5.6000 | 151,400 |
| *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.