Gilat Satellite Networks Ltd. (GILT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 6.10 | 6.13 | 5.97 | 6.08 | 6.08 | 101,043 |
| 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 |
| 10 May 2022 | 6.81 | 6.92 | 6.50 | 6.77 | 6.77 | 314,400 |
| 09 May 2022 | 6.96 | 6.96 | 6.64 | 6.82 | 6.82 | 447,000 |
| 06 May 2022 | 7.10 | 7.10 | 6.90 | 7.05 | 7.05 | 211,800 |
| 05 May 2022 | 7.25 | 7.34 | 7.08 | 7.10 | 7.10 | 165,700 |
| 04 May 2022 | 7.30 | 7.39 | 7.12 | 7.38 | 7.38 | 140,800 |
| 03 May 2022 | 7.36 | 7.47 | 7.25 | 7.34 | 7.34 | 126,800 |
| 02 May 2022 | 7.17 | 7.46 | 7.16 | 7.41 | 7.41 | 215,300 |
| 29 Apr 2022 | 7.28 | 7.48 | 7.28 | 7.35 | 7.35 | 163,300 |
| 28 Apr 2022 | 7.45 | 7.48 | 7.20 | 7.34 | 7.34 | 177,000 |
| 27 Apr 2022 | 7.24 | 7.40 | 7.19 | 7.21 | 7.21 | 269,900 |
| 26 Apr 2022 | 7.40 | 7.45 | 7.21 | 7.27 | 7.27 | 294,700 |
| 25 Apr 2022 | 7.33 | 7.47 | 7.21 | 7.43 | 7.43 | 276,300 |
| 22 Apr 2022 | 7.46 | 7.54 | 7.28 | 7.39 | 7.39 | 226,100 |
| 21 Apr 2022 | 7.66 | 7.70 | 7.40 | 7.46 | 7.46 | 250,500 |
| 20 Apr 2022 | 7.85 | 7.87 | 7.58 | 7.60 | 7.60 | 167,900 |
| 19 Apr 2022 | 7.80 | 7.88 | 7.68 | 7.86 | 7.86 | 203,800 |
| 18 Apr 2022 | 8.23 | 8.23 | 7.82 | 7.85 | 7.85 | 200,500 |
| 14 Apr 2022 | 8.16 | 8.28 | 8.11 | 8.24 | 8.24 | 179,100 |
| 13 Apr 2022 | 7.99 | 8.18 | 7.96 | 8.10 | 8.10 | 135,500 |
| 12 Apr 2022 | 8.10 | 8.23 | 7.88 | 7.96 | 7.96 | 155,800 |
| 11 Apr 2022 | 8.07 | 8.21 | 7.96 | 8.07 | 8.07 | 210,800 |
| 08 Apr 2022 | 8.50 | 8.50 | 8.15 | 8.19 | 8.19 | 202,400 |
| 07 Apr 2022 | 8.64 | 8.82 | 8.40 | 8.45 | 8.45 | 217,200 |
| 06 Apr 2022 | 8.69 | 8.72 | 8.45 | 8.68 | 8.68 | 269,400 |
| 05 Apr 2022 | 8.98 | 9.04 | 8.71 | 8.74 | 8.74 | 143,700 |
| 04 Apr 2022 | 9.10 | 9.11 | 8.88 | 9.02 | 9.02 | 343,900 |
| 01 Apr 2022 | 8.87 | 9.01 | 8.70 | 8.99 | 8.99 | 226,200 |
| 31 Mar 2022 | 8.84 | 8.93 | 8.74 | 8.81 | 8.81 | 156,000 |
| 30 Mar 2022 | 8.96 | 9.03 | 8.83 | 8.87 | 8.87 | 191,100 |
| 29 Mar 2022 | 8.95 | 8.98 | 8.82 | 8.89 | 8.89 | 235,400 |
| 28 Mar 2022 | 8.67 | 8.91 | 8.65 | 8.83 | 8.83 | 331,900 |
| 25 Mar 2022 | 8.38 | 8.65 | 8.27 | 8.63 | 8.63 | 269,900 |
| 24 Mar 2022 | 8.32 | 8.41 | 8.24 | 8.35 | 8.35 | 151,100 |
| 23 Mar 2022 | 8.33 | 8.41 | 8.22 | 8.27 | 8.27 | 176,500 |
| 22 Mar 2022 | 8.24 | 8.48 | 8.23 | 8.39 | 8.39 | 257,300 |
| 21 Mar 2022 | 8.32 | 8.32 | 8.04 | 8.18 | 8.18 | 251,500 |
| 18 Mar 2022 | 8.00 | 8.30 | 7.92 | 8.17 | 8.17 | 705,300 |
| 17 Mar 2022 | 8.00 | 8.10 | 7.88 | 8.04 | 8.04 | 216,600 |
| 16 Mar 2022 | 7.93 | 8.04 | 7.75 | 8.02 | 8.02 | 273,300 |
| 15 Mar 2022 | 7.82 | 7.97 | 7.64 | 7.89 | 7.89 | 345,500 |
| 14 Mar 2022 | 8.06 | 8.17 | 7.70 | 7.77 | 7.77 | 381,500 |
| 11 Mar 2022 | 8.42 | 8.42 | 7.92 | 7.99 | 7.99 | 237,100 |
| 10 Mar 2022 | 8.25 | 8.37 | 8.00 | 8.36 | 8.36 | 1,727,700 |
| 09 Mar 2022 | 8.17 | 8.49 | 8.11 | 8.32 | 8.32 | 354,100 |
| 08 Mar 2022 | 7.97 | 8.19 | 7.90 | 8.02 | 8.02 | 265,800 |
| 07 Mar 2022 | 7.88 | 8.04 | 7.70 | 7.99 | 7.99 | 578,400 |
| 04 Mar 2022 | 8.02 | 8.12 | 7.80 | 8.01 | 8.01 | 1,372,200 |
| 03 Mar 2022 | 8.45 | 8.48 | 8.06 | 8.16 | 8.16 | 857,900 |
| 02 Mar 2022 | 8.18 | 8.48 | 8.14 | 8.46 | 8.46 | 214,800 |
| 01 Mar 2022 | 8.07 | 8.29 | 7.93 | 8.18 | 8.18 | 3,015,500 |
| 28 Feb 2022 | 7.81 | 8.23 | 7.81 | 8.22 | 8.22 | 269,900 |
| 25 Feb 2022 | 8.02 | 8.16 | 7.83 | 7.93 | 7.93 | 232,300 |
| 24 Feb 2022 | 7.60 | 7.99 | 7.46 | 7.98 | 7.98 | 469,500 |
| 23 Feb 2022 | 8.22 | 8.32 | 8.05 | 8.05 | 8.05 | 313,300 |
| 22 Feb 2022 | 8.34 | 8.42 | 8.16 | 8.25 | 8.25 | 292,300 |
| 18 Feb 2022 | 8.76 | 8.76 | 8.34 | 8.52 | 8.52 | 307,700 |
| 17 Feb 2022 | 8.90 | 8.99 | 8.65 | 8.75 | 8.75 | 315,800 |
| 16 Feb 2022 | 8.69 | 9.10 | 8.61 | 9.05 | 9.05 | 381,600 |
| 15 Feb 2022 | 8.43 | 8.73 | 8.40 | 8.70 | 8.70 | 642,800 |
| 14 Feb 2022 | 8.17 | 8.21 | 7.96 | 8.01 | 8.01 | 268,300 |
| 11 Feb 2022 | 8.34 | 8.45 | 8.17 | 8.20 | 8.20 | 304,600 |
| 10 Feb 2022 | 8.00 | 8.59 | 8.00 | 8.34 | 8.34 | 600,700 |
| 09 Feb 2022 | 7.84 | 7.99 | 7.84 | 7.98 | 7.98 | 243,500 |
| 08 Feb 2022 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 127,900 |
| 07 Feb 2022 | 7.71 | 7.74 | 7.55 | 7.62 | 7.62 | 179,200 |
| 04 Feb 2022 | 7.69 | 7.75 | 7.50 | 7.55 | 7.55 | 195,600 |
| *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.
