New Zealand markets close in 3 hours 35 minutes

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.75+0.12 (+2.13%)
At close: 04:00PM EST
5.70 -0.05 (-0.87%)
After hours: 04:19PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20225.605.805.475.755.75144,308
07 Dec 20225.605.665.545.635.63155,500
06 Dec 20225.855.885.675.675.67263,700
05 Dec 20226.096.095.965.975.97126,700
02 Dec 20226.116.125.946.106.10319,500
01 Dec 20226.206.236.076.106.10117,600
30 Nov 20226.076.245.856.186.18199,200
29 Nov 20226.016.105.896.086.08132,300
28 Nov 20226.126.175.986.036.03118,800
25 Nov 20226.106.186.056.156.1570,400
23 Nov 20225.896.055.846.006.0091,400
22 Nov 20225.965.975.815.915.9195,400
21 Nov 20225.806.005.805.935.93132,900
18 Nov 20225.875.945.795.795.7963,900
17 Nov 20225.665.795.555.775.77266,300
16 Nov 20225.905.905.655.725.7291,900
15 Nov 20226.026.175.915.955.95148,800
14 Nov 20225.766.195.726.086.08228,000
11 Nov 20225.755.935.715.865.86157,700
10 Nov 20225.725.965.725.805.80171,300
09 Nov 20225.385.595.345.555.55273,400
08 Nov 20225.565.675.485.535.5398,800
07 Nov 20225.795.825.585.625.62173,000
04 Nov 20225.905.965.825.895.89111,000
03 Nov 20225.885.955.825.905.90133,300
02 Nov 20226.036.266.016.076.07134,200
01 Nov 20226.106.246.086.086.08140,900
31 Oct 20226.026.075.986.066.0687,100
28 Oct 20225.916.085.886.056.05169,800
27 Oct 20225.796.045.795.865.86149,700
26 Oct 20225.705.965.695.795.79236,300
25 Oct 20225.635.885.595.805.80205,400
24 Oct 20225.335.695.255.635.63256,600
21 Oct 20225.185.285.155.245.24124,700
20 Oct 20225.095.275.075.215.21159,000
19 Oct 20225.145.235.035.055.0598,400
18 Oct 20225.135.295.125.225.22103,300
17 Oct 20225.055.175.015.085.08103,300
14 Oct 20225.205.204.975.005.0092,800
13 Oct 20225.005.214.975.155.15202,700
12 Oct 20225.365.365.075.185.18104,800
11 Oct 20225.355.375.215.285.28100,100
10 Oct 20225.365.425.305.345.3482,800
07 Oct 20225.435.455.325.365.3692,400
06 Oct 20225.505.555.445.495.4995,200
05 Oct 20225.675.705.555.595.59122,300
04 Oct 20225.575.805.565.805.80122,100
03 Oct 20225.365.505.335.465.4688,600
30 Sept 20225.355.485.305.335.33176,000
29 Sept 20225.325.395.255.355.35105,100
28 Sept 20225.285.525.285.485.48130,900
27 Sept 20225.235.395.235.385.38158,300
26 Sept 20225.245.395.175.195.19139,300
23 Sept 20225.365.365.155.315.31201,200
22 Sept 20225.515.555.305.485.48687,100
21 Sept 20225.635.685.535.605.60117,200
20 Sept 20225.705.725.575.635.63111,700
19 Sept 20225.725.815.725.775.77117,100
16 Sept 20225.765.865.675.815.81206,900
15 Sept 20226.076.075.835.885.88182,900
14 Sept 20226.006.126.006.106.10110,500
13 Sept 20226.116.256.116.146.14129,900
12 Sept 20226.296.336.216.296.29132,200
09 Sept 20226.166.346.106.296.29152,900
08 Sept 20226.106.196.016.096.09121,600
07 Sept 20226.116.256.076.206.20152,300
06 Sept 20226.136.155.956.126.12230,900
02 Sept 20226.276.326.136.136.13100,500
01 Sept 20226.406.426.216.266.26182,400
31 Aug 20226.606.626.506.566.56133,300
30 Aug 20226.666.676.546.616.61122,500
29 Aug 20226.566.756.566.676.67134,500
26 Aug 20226.876.886.696.726.7290,200
25 Aug 20226.886.936.826.886.8871,700
24 Aug 20226.796.906.796.866.86124,600
23 Aug 20226.706.846.706.826.8285,900
22 Aug 20226.756.806.716.756.75249,400
19 Aug 20227.087.086.906.906.90117,400
18 Aug 20227.057.227.057.167.16148,800
17 Aug 20227.207.206.977.077.07142,200
16 Aug 20227.237.337.217.217.21128,200
15 Aug 20227.097.307.067.277.27187,200
12 Aug 20227.077.217.047.207.2099,700
11 Aug 20227.237.247.007.007.00112,100
10 Aug 20226.927.206.927.197.19118,900
09 Aug 20227.037.146.816.916.91212,500
08 Aug 20227.047.227.047.187.18210,400
05 Aug 20226.916.996.866.956.9596,200
04 Aug 20227.007.006.856.926.92153,700
03 Aug 20226.947.036.866.946.94142,200
02 Aug 20226.786.986.756.886.88132,500
01 Aug 20226.706.876.696.786.78184,400
29 Jul 20226.606.676.586.626.62106,000
28 Jul 20226.596.666.546.606.60160,000
27 Jul 20226.556.686.496.676.67103,300
26 Jul 20226.526.596.426.516.5183,800
25 Jul 20226.596.656.506.586.58127,300
22 Jul 20226.616.656.436.496.49264,400
21 Jul 20226.666.726.536.646.64183,800
20 Jul 20226.456.666.426.656.65176,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...