Gilat Satellite Networks Ltd. (GILT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 4.7300 | 4.7900 | 4.6900 | 4.7693 | 4.7693 | 96,814 |
| 18 Sept 2024 | 4.7200 | 4.8200 | 4.7100 | 4.7300 | 4.7300 | 95,400 |
| 17 Sept 2024 | 4.7500 | 4.7800 | 4.7100 | 4.7500 | 4.7500 | 152,000 |
| 16 Sept 2024 | 4.5400 | 4.8200 | 4.5400 | 4.7700 | 4.7700 | 586,700 |
| 13 Sept 2024 | 4.5700 | 4.5900 | 4.4500 | 4.5400 | 4.5400 | 361,700 |
| 12 Sept 2024 | 4.4500 | 4.5100 | 4.4100 | 4.5000 | 4.5000 | 155,900 |
| 11 Sept 2024 | 4.3700 | 4.4000 | 4.3000 | 4.3900 | 4.3900 | 101,800 |
| 10 Sept 2024 | 4.4100 | 4.4100 | 4.3600 | 4.3700 | 4.3700 | 75,600 |
| 09 Sept 2024 | 4.4000 | 4.4400 | 4.3600 | 4.4100 | 4.4100 | 111,900 |
| 06 Sept 2024 | 4.5000 | 4.5400 | 4.4000 | 4.4700 | 4.4700 | 108,700 |
| 05 Sept 2024 | 4.4700 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 92,800 |
| 04 Sept 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4200 | 4.4200 | 62,800 |
| 03 Sept 2024 | 4.5400 | 4.5600 | 4.4300 | 4.4400 | 4.4400 | 107,600 |
| 30 Aug 2024 | 4.5600 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 88,000 |
| 29 Aug 2024 | 4.5400 | 4.6300 | 4.5300 | 4.5700 | 4.5700 | 79,300 |
| 28 Aug 2024 | 4.5200 | 4.6200 | 4.4900 | 4.5300 | 4.5300 | 107,300 |
| 27 Aug 2024 | 4.5400 | 4.5500 | 4.4700 | 4.5000 | 4.5000 | 93,400 |
| 26 Aug 2024 | 4.5800 | 4.6100 | 4.5300 | 4.5500 | 4.5500 | 70,600 |
| 23 Aug 2024 | 4.5400 | 4.6200 | 4.5200 | 4.5800 | 4.5800 | 60,700 |
| 22 Aug 2024 | 4.6300 | 4.6500 | 4.4700 | 4.4900 | 4.4900 | 127,500 |
| 21 Aug 2024 | 4.6000 | 4.7000 | 4.5500 | 4.6500 | 4.6500 | 184,000 |
| 20 Aug 2024 | 4.6400 | 4.6400 | 4.5900 | 4.6000 | 4.6000 | 57,900 |
| 19 Aug 2024 | 4.6400 | 4.6600 | 4.5900 | 4.6400 | 4.6400 | 83,300 |
| 16 Aug 2024 | 4.6200 | 4.7300 | 4.6200 | 4.6700 | 4.6700 | 107,300 |
| 15 Aug 2024 | 4.6600 | 4.7000 | 4.6200 | 4.6400 | 4.6400 | 136,400 |
| 14 Aug 2024 | 4.6600 | 4.6900 | 4.6200 | 4.6500 | 4.6500 | 95,600 |
| 13 Aug 2024 | 4.5200 | 4.6700 | 4.5200 | 4.6400 | 4.6400 | 150,800 |
| 12 Aug 2024 | 4.6400 | 4.6400 | 4.5000 | 4.5100 | 4.5100 | 197,600 |
| 09 Aug 2024 | 4.7500 | 4.7600 | 4.6400 | 4.7000 | 4.7000 | 171,400 |
| 08 Aug 2024 | 4.6100 | 4.7000 | 4.5600 | 4.6900 | 4.6900 | 160,100 |
| 07 Aug 2024 | 4.4400 | 4.5300 | 4.3900 | 4.5000 | 4.5000 | 533,200 |
| 06 Aug 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1600 | 4.1600 | 289,700 |
| 05 Aug 2024 | 4.1600 | 4.1600 | 4.0400 | 4.0700 | 4.0700 | 363,500 |
| 02 Aug 2024 | 4.3000 | 4.3700 | 4.2000 | 4.2700 | 4.2700 | 380,300 |
| 01 Aug 2024 | 4.5100 | 4.5900 | 4.3500 | 4.3500 | 4.3500 | 228,300 |
| 31 Jul 2024 | 4.5000 | 4.6200 | 4.4900 | 4.5500 | 4.5500 | 230,400 |
| 30 Jul 2024 | 4.5600 | 4.5700 | 4.4500 | 4.5200 | 4.5200 | 289,700 |
| 29 Jul 2024 | 4.5900 | 4.6400 | 4.5200 | 4.5700 | 4.5700 | 184,500 |
| 26 Jul 2024 | 4.7300 | 4.7400 | 4.6500 | 4.7000 | 4.7000 | 136,400 |
| 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 |
| *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.