New Zealand markets close in 4 hours 18 minutes

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6300+0.1100 (+2.43%)
At close: 04:00PM EDT
4.6900 +0.06 (+1.30%)
After hours: 05:33PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20244.53004.67004.52004.63004.6300209,900
11 Jul 20244.52004.61004.52004.52004.5200287,800
10 Jul 20244.47004.53004.45004.47004.4700237,200
09 Jul 20244.56004.61004.46004.46004.4600268,600
08 Jul 20244.50004.60004.47004.47004.4700182,900
05 Jul 20244.46004.54004.43004.48004.4800324,600
03 Jul 20244.48004.51004.45004.46004.4600128,000
02 Jul 20244.43004.56004.43004.46004.4600353,600
01 Jul 20244.44004.48004.37004.40004.4000269,700
28 Jun 20244.41004.51004.38004.47004.4700228,000
27 Jun 20244.48004.48004.41004.44004.4400168,200
26 Jun 20244.41004.45004.31004.35004.3500343,400
25 Jun 20244.64004.64004.49004.51004.5100191,600
24 Jun 20244.62004.69004.59004.68004.6800208,800
21 Jun 20244.53004.79004.51004.60004.60001,268,200
20 Jun 20244.52004.60004.48004.56004.5600367,800
18 Jun 20244.58004.80004.41004.54004.54002,072,100
17 Jun 20245.04005.73004.75004.79004.79003,216,400
14 Jun 20245.21005.25005.20005.24005.240068,200
13 Jun 20245.32005.39005.23005.24005.240043,900
12 Jun 20245.29005.35005.28005.32005.320068,100
11 Jun 20245.22005.29005.22005.27005.270051,200
10 Jun 20245.28005.32005.22005.25005.250073,300
07 Jun 20245.26005.31005.23005.31005.310072,700
06 Jun 20245.33005.37005.29005.30005.300055,700
05 Jun 20245.44005.44005.24005.30005.3000120,800
04 Jun 20245.55005.56005.45005.50005.500056,100
03 Jun 20245.53005.60005.48005.60005.600089,600
31 May 20245.53005.60005.42005.52005.520058,500
30 May 20245.47005.55005.47005.51005.510064,000
29 May 20245.41005.48005.39005.42005.420069,900
28 May 20245.38005.48005.38005.45005.4500138,000
24 May 20245.26005.31005.21005.29005.290058,200
23 May 20245.28005.30005.20005.24005.240070,500
22 May 20245.27005.31005.23005.29005.2900149,300
21 May 20245.32005.34005.27005.31005.310067,500
20 May 20245.33005.39005.33005.36005.360073,900
17 May 20245.48005.52005.35005.37005.3700118,100
16 May 20245.48005.52005.42005.48005.4800147,300
15 May 20245.54005.59005.45005.54005.5400116,800
14 May 20245.53005.60005.52005.56005.560068,400
13 May 20245.56005.62005.50005.55005.550094,000
10 May 20245.54005.60005.52005.58005.5800166,600
09 May 20245.54005.60005.48005.57005.5700113,300
08 May 20245.57005.61005.45005.58005.5800180,700
07 May 20245.58005.64005.43005.59005.5900176,600
06 May 20245.50005.60005.45005.52005.5200157,100
03 May 20245.50005.51005.38005.47005.4700180,300
02 May 20245.21005.41005.12005.37005.3700249,000
01 May 20245.00005.13004.97005.02005.0200162,400
30 Apr 20245.03005.07004.95004.95004.9500162,400
29 Apr 20245.10005.17005.02005.05005.0500285,600
26 Apr 20245.08005.15005.08005.14005.1400118,700
25 Apr 20245.04005.11004.97005.08005.0800176,700
24 Apr 20245.29005.30005.15005.17005.1700305,500
23 Apr 20245.31005.37005.31005.36005.360072,100
22 Apr 20245.32005.38005.31005.31005.310052,400
19 Apr 20245.33005.39005.29005.31005.3100134,900
18 Apr 20245.28005.38005.26005.36005.3600163,400
17 Apr 20245.32005.34005.22005.24005.2400203,500
16 Apr 20245.40005.43005.32005.36005.3600318,500
15 Apr 20245.55005.58005.43005.46005.4600165,900
12 Apr 20245.66005.69005.57005.60005.6000255,600
11 Apr 20245.70005.77005.67005.73005.7300195,200
10 Apr 20245.87005.91005.71005.76005.7600426,300
09 Apr 20245.94006.20005.92005.95005.9500295,600
08 Apr 20246.07006.09005.90005.94005.940079,100
05 Apr 20246.15006.16006.00006.09006.090087,200
04 Apr 20246.01006.38006.01006.15006.1500272,600
03 Apr 20245.86006.10005.77006.01006.0100709,100
02 Apr 20245.60005.84005.57005.72005.7200201,000
01 Apr 20245.53005.62005.43005.47005.4700213,100
28 Mar 20245.27005.45005.27005.43005.430095,900
27 Mar 20245.29005.32005.25005.29005.2900113,400
26 Mar 20245.42005.45005.26005.28005.2800115,500
25 Mar 20245.42005.50005.40005.43005.430072,000
22 Mar 20245.53005.55005.41005.49005.490085,200
21 Mar 20245.69005.72005.55005.57005.570092,200
20 Mar 20245.51005.69005.51005.68005.680091,100
19 Mar 20245.55005.55005.48005.51005.510061,600
18 Mar 20245.60005.63005.51005.56005.5600106,500
15 Mar 20245.52005.58005.48005.57005.570078,200
14 Mar 20245.47005.69005.39005.55005.5500168,400
13 Mar 20245.57005.61005.45005.48005.4800153,200
12 Mar 20245.55005.62005.55005.55005.550082,600
11 Mar 20245.62005.64005.55005.57005.570093,700
08 Mar 20245.61005.68005.59005.64005.6400106,800
07 Mar 20245.75005.80005.60005.62005.620091,100
06 Mar 20245.75005.80005.63005.77005.7700419,900
05 Mar 20245.77005.77005.57005.60005.6000151,400
04 Mar 20245.90005.94005.73005.80005.8000275,100
01 Mar 20245.82005.90005.82005.87005.8700117,900
29 Feb 20245.90006.02005.83005.83005.8300207,600
28 Feb 20245.86005.93005.82005.82005.8200150,400
27 Feb 20246.00006.00005.85005.91005.9100189,100
26 Feb 20246.16006.18005.77006.00006.0000658,700
23 Feb 20246.29006.34006.24006.33006.330091,700
22 Feb 20246.34006.41006.30006.32006.320093,600
21 Feb 20246.22006.33006.20006.30006.3000120,000
20 Feb 20246.28006.34006.21006.22006.2200100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...