New Zealand markets closed

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.46+0.13 (+2.44%)
At close: 04:00PM EDT
5.30 -0.16 (-2.93%)
After hours: 07:30PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20225.765.865.675.815.81206,600
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
19 Jul 20226.336.486.306.436.43153,700
18 Jul 20226.186.336.186.256.25146,800
15 Jul 20226.066.146.006.126.1275,100
14 Jul 20226.016.035.916.016.0193,000
13 Jul 20226.086.176.006.066.06116,800
12 Jul 20226.086.176.086.136.13105,800
11 Jul 20226.226.286.086.096.09106,100
08 Jul 20226.206.336.176.216.21129,500
07 Jul 20226.026.346.026.176.17227,200
06 Jul 20226.046.106.006.016.0186,000
05 Jul 20226.016.075.886.056.05129,300
01 Jul 20226.026.145.886.036.03117,000
30 Jun 20225.986.085.906.046.04138,900
29 Jun 20226.106.135.976.086.08101,500
28 Jun 20226.276.346.116.136.13107,000
27 Jun 20226.206.276.156.206.20121,000
24 Jun 20226.086.206.056.156.15166,000
23 Jun 20225.946.055.916.006.00121,300
22 Jun 20225.946.095.935.945.94128,400
21 Jun 20226.146.235.986.006.00222,100
17 Jun 20226.056.386.036.096.09963,000
16 Jun 20225.926.105.856.006.00342,200
15 Jun 20225.906.125.866.116.11348,400
14 Jun 20225.815.855.625.825.82227,900
13 Jun 20225.945.995.815.845.84352,200
10 Jun 20226.206.206.006.106.10235,000
09 Jun 20226.396.396.216.246.24399,600
08 Jun 20226.586.626.376.426.42183,200
07 Jun 20226.486.636.396.586.58172,000
06 Jun 20226.826.826.426.626.62297,700
03 Jun 20226.706.756.566.736.73134,900
02 Jun 20226.576.776.576.706.70191,800
01 Jun 20226.506.666.436.606.60214,100
31 May 20226.756.836.436.486.48308,100
27 May 20226.776.866.726.836.83218,900
26 May 20226.606.856.606.696.69130,700
25 May 20226.486.636.346.616.61298,600
24 May 20226.696.696.516.576.57168,400
23 May 20226.806.926.716.826.82187,000
20 May 20226.896.966.576.736.73208,700
19 May 20226.836.906.756.856.85166,000
18 May 20227.007.156.857.007.00161,800
17 May 20226.897.136.897.097.09200,300
16 May 20226.716.956.706.826.82170,200
13 May 20226.496.786.496.716.71164,500
12 May 20226.446.576.336.496.49255,800
11 May 20226.706.746.456.546.54269,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...