New Zealand markets closed

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.60-0.13 (-2.27%)
At close: 04:00PM EDT
5.53 -0.07 (-1.25%)
After hours: 05:48PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20245.665.695.575.605.60255,600
11 Apr 20245.705.775.675.735.73195,200
10 Apr 20245.875.915.715.765.76426,300
09 Apr 20245.946.205.925.955.95295,600
08 Apr 20246.076.095.905.945.9479,100
05 Apr 20246.156.166.006.096.0987,200
04 Apr 20246.016.386.016.156.15272,600
03 Apr 20245.866.105.776.016.01709,100
02 Apr 20245.605.845.575.725.72201,000
01 Apr 20245.535.625.435.475.47213,100
28 Mar 20245.275.455.275.435.4395,900
27 Mar 20245.295.325.255.295.29113,400
26 Mar 20245.425.455.265.285.28115,500
25 Mar 20245.425.505.405.435.4372,000
22 Mar 20245.535.555.415.495.4985,200
21 Mar 20245.695.725.555.575.5792,200
20 Mar 20245.515.695.515.685.6891,100
19 Mar 20245.555.555.485.515.5161,600
18 Mar 20245.605.635.515.565.56106,500
15 Mar 20245.525.585.485.575.5778,200
14 Mar 20245.475.695.395.555.55168,400
13 Mar 20245.575.615.455.485.48153,200
12 Mar 20245.555.625.555.555.5582,600
11 Mar 20245.625.645.555.575.5793,700
08 Mar 20245.615.685.595.645.64106,800
07 Mar 20245.755.805.605.625.6291,100
06 Mar 20245.755.805.635.775.77419,900
05 Mar 20245.775.775.575.605.60151,400
04 Mar 20245.905.945.735.805.80275,100
01 Mar 20245.825.905.825.875.87117,900
29 Feb 20245.906.025.835.835.83207,600
28 Feb 20245.865.935.825.825.82150,400
27 Feb 20246.006.005.855.915.91189,100
26 Feb 20246.166.185.776.006.00658,700
23 Feb 20246.296.346.246.336.3391,700
22 Feb 20246.346.416.306.326.3293,600
21 Feb 20246.226.336.206.306.30120,000
20 Feb 20246.286.346.216.226.22100,000
16 Feb 20246.406.426.256.326.32138,000
15 Feb 20246.526.566.426.446.4475,800
14 Feb 20246.566.606.496.506.50312,300
13 Feb 20246.386.516.386.506.50142,900
12 Feb 20246.486.556.476.516.51155,300
09 Feb 20246.506.556.446.506.50251,000
08 Feb 20246.506.576.476.516.51160,800
07 Feb 20246.456.466.356.436.43190,500
06 Feb 20246.296.506.256.506.50146,700
05 Feb 20246.256.326.176.256.25118,600
02 Feb 20246.256.456.256.346.34123,800
01 Feb 20246.416.496.186.256.25250,900
31 Jan 20246.336.496.316.336.33122,200
30 Jan 20246.616.616.336.346.34140,700
29 Jan 20246.436.666.426.646.64149,200
26 Jan 20246.386.446.376.416.4153,100
25 Jan 20246.306.426.256.386.3890,900
24 Jan 20246.226.306.186.266.26127,700
23 Jan 20246.176.236.046.176.1789,900
22 Jan 20245.936.155.906.136.13225,900
19 Jan 20245.895.955.795.935.93264,700
18 Jan 20245.915.965.785.865.86151,500
17 Jan 20245.815.935.815.885.8871,900
16 Jan 20245.815.845.715.775.7763,100
12 Jan 20245.795.895.735.825.8242,100
11 Jan 20245.965.965.735.765.76150,200
10 Jan 20245.996.035.965.985.9844,700
09 Jan 20245.956.115.956.036.0373,800
08 Jan 20245.936.075.926.036.0381,600
05 Jan 20246.006.035.935.985.9847,000
04 Jan 20245.996.085.916.036.0399,700
03 Jan 20246.076.085.915.935.93164,400
02 Jan 20246.146.246.126.196.19116,000
29 Dec 20236.156.236.116.116.1165,900
28 Dec 20236.116.196.106.176.17106,600
27 Dec 20236.306.306.126.186.18103,600
26 Dec 20236.226.336.226.316.3187,700
22 Dec 20236.176.306.176.256.25106,500
21 Dec 20236.206.246.156.176.17110,900
20 Dec 20236.156.286.126.156.1594,400
19 Dec 20236.206.226.136.186.1858,000
18 Dec 20236.076.206.066.156.15109,000
15 Dec 20236.196.236.066.116.11166,700
14 Dec 20236.316.396.236.236.2386,900
13 Dec 20236.306.346.186.306.30119,200
12 Dec 20236.396.396.286.306.3071,300
11 Dec 20236.586.586.406.436.43127,500
08 Dec 20236.576.736.556.636.6396,000
07 Dec 20236.506.806.486.806.80206,500
06 Dec 20236.356.466.326.366.3677,200
05 Dec 20236.296.306.176.216.21105,200
04 Dec 20236.366.406.256.316.31123,700
01 Dec 20236.386.456.326.356.3546,900
30 Nov 20236.396.446.346.396.3945,200
29 Nov 20236.426.506.416.476.4744,000
28 Nov 20236.416.436.366.406.4040,800
27 Nov 20236.376.476.336.416.41100,400
24 Nov 20236.226.346.226.326.3221,100
22 Nov 20236.336.386.236.266.2648,600
21 Nov 20236.266.336.266.286.2852,200
20 Nov 20236.346.386.266.306.3046,000
17 Nov 20236.326.406.276.406.4045,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...