New Zealand markets closed

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.57-0.24 (-3.07%)
At close: 04:00PM EST
7.50 -0.07 (-0.92%)
After hours: 07:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20227.627.717.417.577.57451,800
20 Jan 20227.848.097.797.817.81406,100
19 Jan 20227.707.907.677.787.78293,900
18 Jan 20227.807.817.627.727.72327,700
14 Jan 20228.028.057.607.867.86399,900
13 Jan 20227.998.417.998.068.06514,300
12 Jan 20228.038.087.807.917.91286,600
11 Jan 20227.848.047.767.947.94309,400
10 Jan 20228.058.057.437.877.87750,200
07 Jan 20228.058.297.968.108.10352,300
06 Jan 20228.518.517.948.098.09667,300
05 Jan 20228.458.688.168.228.22758,200
04 Jan 20228.478.477.868.318.311,013,700
03 Jan 20227.548.677.538.568.562,339,600
31 Dec 20217.187.247.067.077.07393,000
30 Dec 20217.187.337.147.187.18447,200
29 Dec 20217.257.367.177.217.21373,300
28 Dec 20217.287.347.137.177.17328,000
27 Dec 20217.397.417.237.307.30362,500
23 Dec 20217.487.507.327.437.43248,200
22 Dec 20217.567.577.437.507.50234,200
21 Dec 20217.277.557.227.507.50344,500
20 Dec 20217.267.347.057.257.25329,500
17 Dec 20217.197.547.077.477.47798,900
16 Dec 20217.497.547.217.277.27342,300
15 Dec 20217.337.427.117.407.40332,000
14 Dec 20217.157.377.147.327.32348,000
13 Dec 20217.477.477.077.227.22519,100
10 Dec 20217.697.697.447.547.54211,200
09 Dec 20217.657.697.457.527.52323,900
08 Dec 20217.487.737.477.717.71375,500
07 Dec 20217.367.637.367.477.47431,300
06 Dec 20217.107.226.857.217.21610,800
03 Dec 20217.247.467.037.097.09607,800
02 Dec 20216.967.226.877.167.16446,300
01 Dec 20217.227.336.936.986.98561,500
30 Nov 20216.987.096.807.087.08442,300
29 Nov 20216.866.996.766.986.98532,900
26 Nov 20216.796.926.586.756.75358,400
24 Nov 20216.967.106.847.067.06266,800
23 Nov 20216.867.036.836.986.98422,400
22 Nov 20217.167.166.856.866.86569,600
19 Nov 20217.277.387.117.187.18521,800
18 Nov 20217.527.527.237.327.32479,300
17 Nov 20217.647.697.437.507.50549,800
16 Nov 20217.867.887.627.687.68472,500
15 Nov 20218.038.047.827.837.83469,800
12 Nov 20218.058.087.807.987.98579,400
11 Nov 20218.138.228.068.088.08455,100
10 Nov 20218.418.418.088.098.09389,900
09 Nov 20218.278.738.278.438.43747,100
08 Nov 20218.498.508.228.238.23632,400
05 Nov 20218.518.558.368.458.45319,300
04 Nov 20218.608.638.408.458.45418,100
03 Nov 20218.338.608.248.568.56347,300
02 Nov 20218.458.458.178.328.32626,300
01 Nov 20218.188.528.168.498.49619,200
29 Oct 20218.268.308.048.198.19365,500
28 Oct 20218.258.338.208.308.30314,800
27 Oct 20218.288.358.148.208.20315,500
26 Oct 20218.508.508.208.278.27384,900
25 Oct 20218.368.538.368.448.44393,800
22 Oct 20218.398.398.168.348.34407,400
21 Oct 20218.528.568.348.428.42439,800
20 Oct 20218.658.678.418.588.58597,500
19 Oct 20218.468.658.438.658.65301,000
18 Oct 20218.468.488.218.408.40503,700
15 Oct 20218.518.548.328.438.43349,700
14 Oct 20218.728.748.478.498.49302,800
13 Oct 20218.468.568.418.568.56243,100
12 Oct 20218.418.468.228.378.37346,100
11 Oct 20218.448.548.348.398.39321,300
08 Oct 20218.548.548.318.378.37286,600
07 Oct 20218.588.688.478.498.49355,700
06 Oct 20218.368.438.208.348.34385,000
05 Oct 20218.408.578.378.458.45393,600
04 Oct 20218.838.858.358.408.40893,400
01 Oct 20219.049.058.798.918.91411,100
30 Sep 20218.939.088.878.998.99356,100
29 Sep 20219.039.098.838.848.84400,100
28 Sep 20219.189.258.968.988.98459,600
27 Sep 20219.289.459.209.279.27333,300
24 Sep 20219.399.439.229.279.27297,800
23 Sep 20219.349.669.319.489.48564,400
22 Sep 20219.009.238.979.189.18375,100
21 Sep 20218.939.008.748.918.91386,900
20 Sep 20219.009.148.778.908.90591,500
17 Sep 20219.209.359.129.249.24507,600
16 Sep 20219.229.309.039.159.15355,300
15 Sep 20219.259.289.029.269.26306,000
14 Sep 20219.529.589.169.209.20414,800
13 Sep 20219.419.549.259.499.49406,700
10 Sep 20219.639.669.339.359.35262,200
09 Sep 20219.329.729.309.549.54445,100
08 Sep 20219.669.688.909.289.28893,500
07 Sep 20219.759.879.509.669.66520,400
03 Sep 20219.809.849.619.749.74441,300
02 Sep 20219.949.949.689.779.77863,600
01 Sep 20219.8510.029.829.869.86392,200
31 Aug 20219.9610.119.799.839.83467,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...