Gilat Satellite Networks Ltd. (GILT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 206,600 |
| 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 |
| 02 Sept 2022 | 6.27 | 6.32 | 6.13 | 6.13 | 6.13 | 100,500 |
| 01 Sept 2022 | 6.40 | 6.42 | 6.21 | 6.26 | 6.26 | 182,400 |
| 31 Aug 2022 | 6.60 | 6.62 | 6.50 | 6.56 | 6.56 | 133,300 |
| 30 Aug 2022 | 6.66 | 6.67 | 6.54 | 6.61 | 6.61 | 122,500 |
| 29 Aug 2022 | 6.56 | 6.75 | 6.56 | 6.67 | 6.67 | 134,500 |
| 26 Aug 2022 | 6.87 | 6.88 | 6.69 | 6.72 | 6.72 | 90,200 |
| 25 Aug 2022 | 6.88 | 6.93 | 6.82 | 6.88 | 6.88 | 71,700 |
| 24 Aug 2022 | 6.79 | 6.90 | 6.79 | 6.86 | 6.86 | 124,600 |
| 23 Aug 2022 | 6.70 | 6.84 | 6.70 | 6.82 | 6.82 | 85,900 |
| 22 Aug 2022 | 6.75 | 6.80 | 6.71 | 6.75 | 6.75 | 249,400 |
| 19 Aug 2022 | 7.08 | 7.08 | 6.90 | 6.90 | 6.90 | 117,400 |
| 18 Aug 2022 | 7.05 | 7.22 | 7.05 | 7.16 | 7.16 | 148,800 |
| 17 Aug 2022 | 7.20 | 7.20 | 6.97 | 7.07 | 7.07 | 142,200 |
| 16 Aug 2022 | 7.23 | 7.33 | 7.21 | 7.21 | 7.21 | 128,200 |
| 15 Aug 2022 | 7.09 | 7.30 | 7.06 | 7.27 | 7.27 | 187,200 |
| 12 Aug 2022 | 7.07 | 7.21 | 7.04 | 7.20 | 7.20 | 99,700 |
| 11 Aug 2022 | 7.23 | 7.24 | 7.00 | 7.00 | 7.00 | 112,100 |
| 10 Aug 2022 | 6.92 | 7.20 | 6.92 | 7.19 | 7.19 | 118,900 |
| 09 Aug 2022 | 7.03 | 7.14 | 6.81 | 6.91 | 6.91 | 212,500 |
| 08 Aug 2022 | 7.04 | 7.22 | 7.04 | 7.18 | 7.18 | 210,400 |
| 05 Aug 2022 | 6.91 | 6.99 | 6.86 | 6.95 | 6.95 | 96,200 |
| 04 Aug 2022 | 7.00 | 7.00 | 6.85 | 6.92 | 6.92 | 153,700 |
| 03 Aug 2022 | 6.94 | 7.03 | 6.86 | 6.94 | 6.94 | 142,200 |
| 02 Aug 2022 | 6.78 | 6.98 | 6.75 | 6.88 | 6.88 | 132,500 |
| 01 Aug 2022 | 6.70 | 6.87 | 6.69 | 6.78 | 6.78 | 184,400 |
| 29 Jul 2022 | 6.60 | 6.67 | 6.58 | 6.62 | 6.62 | 106,000 |
| 28 Jul 2022 | 6.59 | 6.66 | 6.54 | 6.60 | 6.60 | 160,000 |
| 27 Jul 2022 | 6.55 | 6.68 | 6.49 | 6.67 | 6.67 | 103,300 |
| 26 Jul 2022 | 6.52 | 6.59 | 6.42 | 6.51 | 6.51 | 83,800 |
| 25 Jul 2022 | 6.59 | 6.65 | 6.50 | 6.58 | 6.58 | 127,300 |
| 22 Jul 2022 | 6.61 | 6.65 | 6.43 | 6.49 | 6.49 | 264,400 |
| 21 Jul 2022 | 6.66 | 6.72 | 6.53 | 6.64 | 6.64 | 183,800 |
| 20 Jul 2022 | 6.45 | 6.66 | 6.42 | 6.65 | 6.65 | 176,700 |
| 19 Jul 2022 | 6.33 | 6.48 | 6.30 | 6.43 | 6.43 | 153,700 |
| 18 Jul 2022 | 6.18 | 6.33 | 6.18 | 6.25 | 6.25 | 146,800 |
| 15 Jul 2022 | 6.06 | 6.14 | 6.00 | 6.12 | 6.12 | 75,100 |
| 14 Jul 2022 | 6.01 | 6.03 | 5.91 | 6.01 | 6.01 | 93,000 |
| 13 Jul 2022 | 6.08 | 6.17 | 6.00 | 6.06 | 6.06 | 116,800 |
| 12 Jul 2022 | 6.08 | 6.17 | 6.08 | 6.13 | 6.13 | 105,800 |
| 11 Jul 2022 | 6.22 | 6.28 | 6.08 | 6.09 | 6.09 | 106,100 |
| 08 Jul 2022 | 6.20 | 6.33 | 6.17 | 6.21 | 6.21 | 129,500 |
| 07 Jul 2022 | 6.02 | 6.34 | 6.02 | 6.17 | 6.17 | 227,200 |
| 06 Jul 2022 | 6.04 | 6.10 | 6.00 | 6.01 | 6.01 | 86,000 |
| 05 Jul 2022 | 6.01 | 6.07 | 5.88 | 6.05 | 6.05 | 129,300 |
| 01 Jul 2022 | 6.02 | 6.14 | 5.88 | 6.03 | 6.03 | 117,000 |
| 30 Jun 2022 | 5.98 | 6.08 | 5.90 | 6.04 | 6.04 | 138,900 |
| 29 Jun 2022 | 6.10 | 6.13 | 5.97 | 6.08 | 6.08 | 101,500 |
| 28 Jun 2022 | 6.27 | 6.34 | 6.11 | 6.13 | 6.13 | 107,000 |
| 27 Jun 2022 | 6.20 | 6.27 | 6.15 | 6.20 | 6.20 | 121,000 |
| 24 Jun 2022 | 6.08 | 6.20 | 6.05 | 6.15 | 6.15 | 166,000 |
| 23 Jun 2022 | 5.94 | 6.05 | 5.91 | 6.00 | 6.00 | 121,300 |
| 22 Jun 2022 | 5.94 | 6.09 | 5.93 | 5.94 | 5.94 | 128,400 |
| 21 Jun 2022 | 6.14 | 6.23 | 5.98 | 6.00 | 6.00 | 222,100 |
| 17 Jun 2022 | 6.05 | 6.38 | 6.03 | 6.09 | 6.09 | 963,000 |
| 16 Jun 2022 | 5.92 | 6.10 | 5.85 | 6.00 | 6.00 | 342,200 |
| 15 Jun 2022 | 5.90 | 6.12 | 5.86 | 6.11 | 6.11 | 348,400 |
| 14 Jun 2022 | 5.81 | 5.85 | 5.62 | 5.82 | 5.82 | 227,900 |
| 13 Jun 2022 | 5.94 | 5.99 | 5.81 | 5.84 | 5.84 | 352,200 |
| 10 Jun 2022 | 6.20 | 6.20 | 6.00 | 6.10 | 6.10 | 235,000 |
| 09 Jun 2022 | 6.39 | 6.39 | 6.21 | 6.24 | 6.24 | 399,600 |
| 08 Jun 2022 | 6.58 | 6.62 | 6.37 | 6.42 | 6.42 | 183,200 |
| 07 Jun 2022 | 6.48 | 6.63 | 6.39 | 6.58 | 6.58 | 172,000 |
| 06 Jun 2022 | 6.82 | 6.82 | 6.42 | 6.62 | 6.62 | 297,700 |
| 03 Jun 2022 | 6.70 | 6.75 | 6.56 | 6.73 | 6.73 | 134,900 |
| 02 Jun 2022 | 6.57 | 6.77 | 6.57 | 6.70 | 6.70 | 191,800 |
| 01 Jun 2022 | 6.50 | 6.66 | 6.43 | 6.60 | 6.60 | 214,100 |
| 31 May 2022 | 6.75 | 6.83 | 6.43 | 6.48 | 6.48 | 308,100 |
| 27 May 2022 | 6.77 | 6.86 | 6.72 | 6.83 | 6.83 | 218,900 |
| 26 May 2022 | 6.60 | 6.85 | 6.60 | 6.69 | 6.69 | 130,700 |
| 25 May 2022 | 6.48 | 6.63 | 6.34 | 6.61 | 6.61 | 298,600 |
| 24 May 2022 | 6.69 | 6.69 | 6.51 | 6.57 | 6.57 | 168,400 |
| 23 May 2022 | 6.80 | 6.92 | 6.71 | 6.82 | 6.82 | 187,000 |
| 20 May 2022 | 6.89 | 6.96 | 6.57 | 6.73 | 6.73 | 208,700 |
| 19 May 2022 | 6.83 | 6.90 | 6.75 | 6.85 | 6.85 | 166,000 |
| 18 May 2022 | 7.00 | 7.15 | 6.85 | 7.00 | 7.00 | 161,800 |
| 17 May 2022 | 6.89 | 7.13 | 6.89 | 7.09 | 7.09 | 200,300 |
| 16 May 2022 | 6.71 | 6.95 | 6.70 | 6.82 | 6.82 | 170,200 |
| 13 May 2022 | 6.49 | 6.78 | 6.49 | 6.71 | 6.71 | 164,500 |
| 12 May 2022 | 6.44 | 6.57 | 6.33 | 6.49 | 6.49 | 255,800 |
| 11 May 2022 | 6.70 | 6.74 | 6.45 | 6.54 | 6.54 | 269,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
