GILT - Gilat Satellite Networks Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20235.265.255.255.255.258,804
02 Jun 20235.265.355.185.195.1967,800
01 Jun 20235.255.305.215.255.2567,600
31 May 20235.355.355.225.245.2484,900
30 May 20235.405.455.325.405.4088,900
26 May 20235.335.405.295.405.4047,300
25 May 20235.355.435.285.355.3538,000
24 May 20235.445.455.375.395.3969,700
23 May 20235.555.605.395.405.4094,000
22 May 20235.665.725.585.695.69110,200
19 May 20235.625.785.575.715.7172,700
18 May 20235.605.665.545.645.6482,300
17 May 20235.585.625.515.585.5855,900
16 May 20235.615.635.505.585.5879,800
15 May 20235.505.645.475.555.55206,400
12 May 20235.495.535.365.515.51109,900
11 May 20235.495.505.385.495.4963,300
10 May 20235.625.625.385.465.46142,200
09 May 20235.685.765.325.555.55217,100
08 May 20235.345.445.325.435.43142,900
05 May 20235.185.315.175.215.2187,300
04 May 20235.105.175.075.165.1690,400
03 May 20234.914.994.804.984.98133,800
02 May 20235.005.004.784.854.8574,300
01 May 20234.915.014.864.944.94131,800
28 Apr 20234.664.754.584.724.7262,200
27 Apr 20234.634.794.534.694.69101,600
26 Apr 20234.644.654.514.584.58102,800
25 Apr 20234.874.894.634.674.6781,200
24 Apr 20234.705.004.704.864.86154,400
21 Apr 20234.814.814.614.614.6179,000
20 Apr 20234.754.904.654.844.84177,600
19 Apr 20234.804.894.774.844.84158,900
18 Apr 20234.794.824.704.804.8094,500
17 Apr 20234.794.794.694.784.7890,000
14 Apr 20234.824.834.694.774.7787,500
13 Apr 20234.814.904.794.834.8382,200
12 Apr 20234.914.934.754.814.81203,000
11 Apr 20234.914.974.894.914.9181,900
10 Apr 20234.935.054.934.954.9566,100
06 Apr 20234.964.964.824.924.92126,300
05 Apr 20235.165.174.964.974.9799,600
04 Apr 20235.195.215.105.165.1678,700
03 Apr 20235.075.255.075.195.19167,200
31 Mar 20235.045.135.015.125.12251,400
30 Mar 20235.085.125.025.035.03114,100
29 Mar 20235.205.225.065.085.08161,700
28 Mar 20235.335.345.145.185.1859,600
27 Mar 20235.405.425.325.355.3573,800
24 Mar 20235.305.375.245.375.3756,200
23 Mar 20235.455.625.325.355.35134,000
22 Mar 20235.495.545.365.415.4198,500
21 Mar 20235.405.495.405.475.4797,700
20 Mar 20235.415.485.255.315.31114,300
17 Mar 20235.485.525.365.445.4473,200
16 Mar 20235.485.595.475.485.4893,500
15 Mar 20235.555.605.455.555.5588,100
14 Mar 20235.665.725.545.595.5969,200
13 Mar 20235.415.575.345.555.55201,300
10 Mar 20235.765.775.505.575.57105,700
09 Mar 20235.665.915.665.795.79110,900
08 Mar 20235.645.665.505.565.5678,600
07 Mar 20235.685.725.565.615.6174,400
06 Mar 20235.845.845.635.675.67107,800
03 Mar 20235.825.855.755.755.7565,300
02 Mar 20235.805.835.775.835.8367,100
01 Mar 20235.855.925.815.835.8399,100
28 Feb 20235.765.895.755.815.8183,600
27 Feb 20235.815.925.775.845.8496,800
24 Feb 20235.755.835.725.805.80146,700
23 Feb 20235.855.905.775.845.84105,000
22 Feb 20235.875.905.755.815.81120,000
21 Feb 20235.865.905.715.845.84252,300
17 Feb 20235.855.905.775.905.9092,100
16 Feb 20235.855.955.775.815.81122,000
15 Feb 20235.966.045.825.945.94171,700
14 Feb 20235.736.035.735.925.92182,700
13 Feb 20235.615.775.585.645.64168,500
10 Feb 20235.355.435.345.415.4171,100
09 Feb 20235.505.505.365.365.3673,700
08 Feb 20235.535.575.435.435.4379,400
07 Feb 20235.575.675.475.555.55145,600
06 Feb 20235.755.835.655.665.66136,700
03 Feb 20236.026.055.885.935.93112,300
02 Feb 20235.956.145.886.126.12333,000
01 Feb 20235.485.775.485.725.72168,300
31 Jan 20235.425.565.405.515.51151,000
30 Jan 20235.495.505.415.415.41113,600
27 Jan 20235.635.745.565.595.5993,900
26 Jan 20235.565.685.505.655.6596,900
25 Jan 20235.505.555.415.525.52120,300
24 Jan 20235.685.735.555.655.65135,400
23 Jan 20235.455.745.455.695.69205,100
20 Jan 20235.575.575.445.455.45231,500
19 Jan 20235.785.795.535.555.55130,900
18 Jan 20236.216.215.835.875.87138,900
17 Jan 20236.146.256.146.226.22124,400
13 Jan 20236.116.216.116.156.1551,400
12 Jan 20236.226.226.106.156.1579,700
11 Jan 20236.116.226.106.226.22105,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...