Gilat Satellite Networks Ltd. (GILT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 5.63 | 5.74 | 5.56 | 5.59 | 5.59 | 93,900 |
| 26 Jan 2023 | 5.56 | 5.68 | 5.50 | 5.65 | 5.65 | 96,900 |
| 25 Jan 2023 | 5.50 | 5.55 | 5.41 | 5.52 | 5.52 | 120,300 |
| 24 Jan 2023 | 5.68 | 5.73 | 5.55 | 5.65 | 5.65 | 135,400 |
| 23 Jan 2023 | 5.45 | 5.74 | 5.45 | 5.69 | 5.69 | 205,100 |
| 20 Jan 2023 | 5.57 | 5.57 | 5.44 | 5.45 | 5.45 | 231,500 |
| 19 Jan 2023 | 5.78 | 5.79 | 5.53 | 5.55 | 5.55 | 130,900 |
| 18 Jan 2023 | 6.21 | 6.21 | 5.83 | 5.87 | 5.87 | 138,900 |
| 17 Jan 2023 | 6.14 | 6.25 | 6.14 | 6.22 | 6.22 | 124,400 |
| 13 Jan 2023 | 6.11 | 6.21 | 6.11 | 6.15 | 6.15 | 51,400 |
| 12 Jan 2023 | 6.22 | 6.22 | 6.10 | 6.15 | 6.15 | 79,700 |
| 11 Jan 2023 | 6.11 | 6.22 | 6.10 | 6.22 | 6.22 | 105,500 |
| 10 Jan 2023 | 6.16 | 6.17 | 6.02 | 6.03 | 6.03 | 84,800 |
| 09 Jan 2023 | 6.18 | 6.24 | 6.14 | 6.14 | 6.14 | 98,300 |
| 06 Jan 2023 | 6.10 | 6.19 | 6.08 | 6.16 | 6.16 | 68,700 |
| 05 Jan 2023 | 6.01 | 6.10 | 6.00 | 6.08 | 6.08 | 62,500 |
| 04 Jan 2023 | 5.97 | 6.15 | 5.92 | 6.11 | 6.11 | 162,700 |
| 03 Jan 2023 | 5.85 | 5.97 | 5.82 | 5.94 | 5.94 | 205,100 |
| 30 Dec 2022 | 5.77 | 5.88 | 5.73 | 5.80 | 5.80 | 233,000 |
| 29 Dec 2022 | 5.58 | 5.89 | 5.56 | 5.87 | 5.87 | 191,400 |
| 28 Dec 2022 | 5.40 | 5.58 | 5.36 | 5.57 | 5.57 | 229,900 |
| 27 Dec 2022 | 5.45 | 5.53 | 5.39 | 5.45 | 5.45 | 212,900 |
| 23 Dec 2022 | 5.42 | 5.51 | 5.35 | 5.47 | 5.47 | 96,200 |
| 22 Dec 2022 | 5.54 | 5.54 | 5.33 | 5.42 | 5.42 | 129,600 |
| 21 Dec 2022 | 5.52 | 5.68 | 5.49 | 5.61 | 5.61 | 185,800 |
| 20 Dec 2022 | 5.50 | 5.59 | 5.32 | 5.51 | 5.51 | 217,000 |
| 19 Dec 2022 | 5.11 | 5.60 | 5.11 | 5.52 | 5.52 | 400,300 |
| 16 Dec 2022 | 5.22 | 5.27 | 5.04 | 5.13 | 5.13 | 1,270,700 |
| 15 Dec 2022 | 5.25 | 5.39 | 5.22 | 5.30 | 5.30 | 296,100 |
| 14 Dec 2022 | 5.45 | 5.51 | 5.31 | 5.35 | 5.35 | 338,300 |
| 13 Dec 2022 | 5.77 | 5.79 | 5.43 | 5.55 | 5.55 | 263,900 |
| 12 Dec 2022 | 5.66 | 5.68 | 5.33 | 5.54 | 5.54 | 407,700 |
| 09 Dec 2022 | 5.73 | 5.90 | 5.67 | 5.70 | 5.70 | 148,500 |
| 08 Dec 2022 | 5.60 | 5.80 | 5.46 | 5.75 | 5.75 | 144,300 |
| 07 Dec 2022 | 5.60 | 5.66 | 5.54 | 5.63 | 5.63 | 155,500 |
| 06 Dec 2022 | 5.85 | 5.88 | 5.67 | 5.67 | 5.67 | 263,700 |
| 05 Dec 2022 | 6.09 | 6.09 | 5.96 | 5.97 | 5.97 | 126,700 |
| 02 Dec 2022 | 6.11 | 6.12 | 5.94 | 6.10 | 6.10 | 319,500 |
| 01 Dec 2022 | 6.20 | 6.23 | 6.07 | 6.10 | 6.10 | 117,600 |
| 30 Nov 2022 | 6.07 | 6.24 | 5.85 | 6.18 | 6.18 | 199,200 |
| 29 Nov 2022 | 6.01 | 6.10 | 5.89 | 6.08 | 6.08 | 132,300 |
| 28 Nov 2022 | 6.12 | 6.17 | 5.98 | 6.03 | 6.03 | 118,800 |
| 25 Nov 2022 | 6.10 | 6.18 | 6.05 | 6.15 | 6.15 | 70,400 |
| 23 Nov 2022 | 5.89 | 6.05 | 5.84 | 6.00 | 6.00 | 91,400 |
| 22 Nov 2022 | 5.96 | 5.97 | 5.81 | 5.91 | 5.91 | 95,400 |
| 21 Nov 2022 | 5.80 | 6.00 | 5.80 | 5.93 | 5.93 | 132,900 |
| 18 Nov 2022 | 5.87 | 5.94 | 5.79 | 5.79 | 5.79 | 63,900 |
| 17 Nov 2022 | 5.66 | 5.79 | 5.55 | 5.77 | 5.77 | 266,300 |
| 16 Nov 2022 | 5.90 | 5.90 | 5.65 | 5.72 | 5.72 | 91,900 |
| 15 Nov 2022 | 6.02 | 6.17 | 5.91 | 5.95 | 5.95 | 148,800 |
| 14 Nov 2022 | 5.76 | 6.19 | 5.72 | 6.08 | 6.08 | 228,000 |
| 11 Nov 2022 | 5.75 | 5.93 | 5.71 | 5.86 | 5.86 | 157,700 |
| 10 Nov 2022 | 5.72 | 5.96 | 5.72 | 5.80 | 5.80 | 171,300 |
| 09 Nov 2022 | 5.38 | 5.59 | 5.34 | 5.55 | 5.55 | 273,400 |
| 08 Nov 2022 | 5.56 | 5.67 | 5.48 | 5.53 | 5.53 | 98,800 |
| 07 Nov 2022 | 5.79 | 5.82 | 5.58 | 5.62 | 5.62 | 173,000 |
| 04 Nov 2022 | 5.90 | 5.96 | 5.82 | 5.89 | 5.89 | 111,000 |
| 03 Nov 2022 | 5.88 | 5.95 | 5.82 | 5.90 | 5.90 | 133,300 |
| 02 Nov 2022 | 6.03 | 6.26 | 6.01 | 6.07 | 6.07 | 134,200 |
| 01 Nov 2022 | 6.10 | 6.24 | 6.08 | 6.08 | 6.08 | 140,900 |
| 31 Oct 2022 | 6.02 | 6.07 | 5.98 | 6.06 | 6.06 | 87,100 |
| 28 Oct 2022 | 5.91 | 6.08 | 5.88 | 6.05 | 6.05 | 169,800 |
| 27 Oct 2022 | 5.79 | 6.04 | 5.79 | 5.86 | 5.86 | 149,700 |
| 26 Oct 2022 | 5.70 | 5.96 | 5.69 | 5.79 | 5.79 | 236,300 |
| 25 Oct 2022 | 5.63 | 5.88 | 5.59 | 5.80 | 5.80 | 205,400 |
| 24 Oct 2022 | 5.33 | 5.69 | 5.25 | 5.63 | 5.63 | 256,600 |
| 21 Oct 2022 | 5.18 | 5.28 | 5.15 | 5.24 | 5.24 | 124,700 |
| 20 Oct 2022 | 5.09 | 5.27 | 5.07 | 5.21 | 5.21 | 159,000 |
| 19 Oct 2022 | 5.14 | 5.23 | 5.03 | 5.05 | 5.05 | 98,400 |
| 18 Oct 2022 | 5.13 | 5.29 | 5.12 | 5.22 | 5.22 | 103,300 |
| 17 Oct 2022 | 5.05 | 5.17 | 5.01 | 5.08 | 5.08 | 103,300 |
| 14 Oct 2022 | 5.20 | 5.20 | 4.97 | 5.00 | 5.00 | 92,800 |
| 13 Oct 2022 | 5.00 | 5.21 | 4.97 | 5.15 | 5.15 | 202,700 |
| 12 Oct 2022 | 5.36 | 5.36 | 5.07 | 5.18 | 5.18 | 104,800 |
| 11 Oct 2022 | 5.35 | 5.37 | 5.21 | 5.28 | 5.28 | 100,100 |
| 10 Oct 2022 | 5.36 | 5.42 | 5.30 | 5.34 | 5.34 | 82,800 |
| 07 Oct 2022 | 5.43 | 5.45 | 5.32 | 5.36 | 5.36 | 92,400 |
| 06 Oct 2022 | 5.50 | 5.55 | 5.44 | 5.49 | 5.49 | 95,200 |
| 05 Oct 2022 | 5.67 | 5.70 | 5.55 | 5.59 | 5.59 | 122,300 |
| 04 Oct 2022 | 5.57 | 5.80 | 5.56 | 5.80 | 5.80 | 122,100 |
| 03 Oct 2022 | 5.36 | 5.50 | 5.33 | 5.46 | 5.46 | 88,600 |
| 30 Sept 2022 | 5.35 | 5.48 | 5.30 | 5.33 | 5.33 | 176,000 |
| 29 Sept 2022 | 5.32 | 5.39 | 5.25 | 5.35 | 5.35 | 105,100 |
| 28 Sept 2022 | 5.28 | 5.52 | 5.28 | 5.48 | 5.48 | 130,900 |
| 27 Sept 2022 | 5.23 | 5.39 | 5.23 | 5.38 | 5.38 | 158,300 |
| 26 Sept 2022 | 5.24 | 5.39 | 5.17 | 5.19 | 5.19 | 139,300 |
| 23 Sept 2022 | 5.36 | 5.36 | 5.15 | 5.31 | 5.31 | 201,200 |
| 22 Sept 2022 | 5.51 | 5.55 | 5.30 | 5.48 | 5.48 | 687,100 |
| 21 Sept 2022 | 5.63 | 5.68 | 5.53 | 5.60 | 5.60 | 117,200 |
| 20 Sept 2022 | 5.70 | 5.72 | 5.57 | 5.63 | 5.63 | 111,700 |
| 19 Sept 2022 | 5.72 | 5.81 | 5.72 | 5.77 | 5.77 | 117,100 |
| 16 Sept 2022 | 5.76 | 5.86 | 5.67 | 5.81 | 5.81 | 206,900 |
| 15 Sept 2022 | 6.07 | 6.07 | 5.83 | 5.88 | 5.88 | 182,900 |
| 14 Sept 2022 | 6.00 | 6.12 | 6.00 | 6.10 | 6.10 | 110,500 |
| 13 Sept 2022 | 6.11 | 6.25 | 6.11 | 6.14 | 6.14 | 129,900 |
| 12 Sept 2022 | 6.29 | 6.33 | 6.21 | 6.29 | 6.29 | 132,200 |
| 09 Sept 2022 | 6.16 | 6.34 | 6.10 | 6.29 | 6.29 | 152,900 |
| 08 Sept 2022 | 6.10 | 6.19 | 6.01 | 6.09 | 6.09 | 121,600 |
| 07 Sept 2022 | 6.11 | 6.25 | 6.07 | 6.20 | 6.20 | 152,300 |
| 06 Sept 2022 | 6.13 | 6.15 | 5.95 | 6.12 | 6.12 | 230,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
