Gilat Satellite Networks Ltd. (GILT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 7.62 | 7.71 | 7.41 | 7.57 | 7.57 | 451,800 |
| 20 Jan 2022 | 7.84 | 8.09 | 7.79 | 7.81 | 7.81 | 406,100 |
| 19 Jan 2022 | 7.70 | 7.90 | 7.67 | 7.78 | 7.78 | 293,900 |
| 18 Jan 2022 | 7.80 | 7.81 | 7.62 | 7.72 | 7.72 | 327,700 |
| 14 Jan 2022 | 8.02 | 8.05 | 7.60 | 7.86 | 7.86 | 399,900 |
| 13 Jan 2022 | 7.99 | 8.41 | 7.99 | 8.06 | 8.06 | 514,300 |
| 12 Jan 2022 | 8.03 | 8.08 | 7.80 | 7.91 | 7.91 | 286,600 |
| 11 Jan 2022 | 7.84 | 8.04 | 7.76 | 7.94 | 7.94 | 309,400 |
| 10 Jan 2022 | 8.05 | 8.05 | 7.43 | 7.87 | 7.87 | 750,200 |
| 07 Jan 2022 | 8.05 | 8.29 | 7.96 | 8.10 | 8.10 | 352,300 |
| 06 Jan 2022 | 8.51 | 8.51 | 7.94 | 8.09 | 8.09 | 667,300 |
| 05 Jan 2022 | 8.45 | 8.68 | 8.16 | 8.22 | 8.22 | 758,200 |
| 04 Jan 2022 | 8.47 | 8.47 | 7.86 | 8.31 | 8.31 | 1,013,700 |
| 03 Jan 2022 | 7.54 | 8.67 | 7.53 | 8.56 | 8.56 | 2,339,600 |
| 31 Dec 2021 | 7.18 | 7.24 | 7.06 | 7.07 | 7.07 | 393,000 |
| 30 Dec 2021 | 7.18 | 7.33 | 7.14 | 7.18 | 7.18 | 447,200 |
| 29 Dec 2021 | 7.25 | 7.36 | 7.17 | 7.21 | 7.21 | 373,300 |
| 28 Dec 2021 | 7.28 | 7.34 | 7.13 | 7.17 | 7.17 | 328,000 |
| 27 Dec 2021 | 7.39 | 7.41 | 7.23 | 7.30 | 7.30 | 362,500 |
| 23 Dec 2021 | 7.48 | 7.50 | 7.32 | 7.43 | 7.43 | 248,200 |
| 22 Dec 2021 | 7.56 | 7.57 | 7.43 | 7.50 | 7.50 | 234,200 |
| 21 Dec 2021 | 7.27 | 7.55 | 7.22 | 7.50 | 7.50 | 344,500 |
| 20 Dec 2021 | 7.26 | 7.34 | 7.05 | 7.25 | 7.25 | 329,500 |
| 17 Dec 2021 | 7.19 | 7.54 | 7.07 | 7.47 | 7.47 | 798,900 |
| 16 Dec 2021 | 7.49 | 7.54 | 7.21 | 7.27 | 7.27 | 342,300 |
| 15 Dec 2021 | 7.33 | 7.42 | 7.11 | 7.40 | 7.40 | 332,000 |
| 14 Dec 2021 | 7.15 | 7.37 | 7.14 | 7.32 | 7.32 | 348,000 |
| 13 Dec 2021 | 7.47 | 7.47 | 7.07 | 7.22 | 7.22 | 519,100 |
| 10 Dec 2021 | 7.69 | 7.69 | 7.44 | 7.54 | 7.54 | 211,200 |
| 09 Dec 2021 | 7.65 | 7.69 | 7.45 | 7.52 | 7.52 | 323,900 |
| 08 Dec 2021 | 7.48 | 7.73 | 7.47 | 7.71 | 7.71 | 375,500 |
| 07 Dec 2021 | 7.36 | 7.63 | 7.36 | 7.47 | 7.47 | 431,300 |
| 06 Dec 2021 | 7.10 | 7.22 | 6.85 | 7.21 | 7.21 | 610,800 |
| 03 Dec 2021 | 7.24 | 7.46 | 7.03 | 7.09 | 7.09 | 607,800 |
| 02 Dec 2021 | 6.96 | 7.22 | 6.87 | 7.16 | 7.16 | 446,300 |
| 01 Dec 2021 | 7.22 | 7.33 | 6.93 | 6.98 | 6.98 | 561,500 |
| 30 Nov 2021 | 6.98 | 7.09 | 6.80 | 7.08 | 7.08 | 442,300 |
| 29 Nov 2021 | 6.86 | 6.99 | 6.76 | 6.98 | 6.98 | 532,900 |
| 26 Nov 2021 | 6.79 | 6.92 | 6.58 | 6.75 | 6.75 | 358,400 |
| 24 Nov 2021 | 6.96 | 7.10 | 6.84 | 7.06 | 7.06 | 266,800 |
| 23 Nov 2021 | 6.86 | 7.03 | 6.83 | 6.98 | 6.98 | 422,400 |
| 22 Nov 2021 | 7.16 | 7.16 | 6.85 | 6.86 | 6.86 | 569,600 |
| 19 Nov 2021 | 7.27 | 7.38 | 7.11 | 7.18 | 7.18 | 521,800 |
| 18 Nov 2021 | 7.52 | 7.52 | 7.23 | 7.32 | 7.32 | 479,300 |
| 17 Nov 2021 | 7.64 | 7.69 | 7.43 | 7.50 | 7.50 | 549,800 |
| 16 Nov 2021 | 7.86 | 7.88 | 7.62 | 7.68 | 7.68 | 472,500 |
| 15 Nov 2021 | 8.03 | 8.04 | 7.82 | 7.83 | 7.83 | 469,800 |
| 12 Nov 2021 | 8.05 | 8.08 | 7.80 | 7.98 | 7.98 | 579,400 |
| 11 Nov 2021 | 8.13 | 8.22 | 8.06 | 8.08 | 8.08 | 455,100 |
| 10 Nov 2021 | 8.41 | 8.41 | 8.08 | 8.09 | 8.09 | 389,900 |
| 09 Nov 2021 | 8.27 | 8.73 | 8.27 | 8.43 | 8.43 | 747,100 |
| 08 Nov 2021 | 8.49 | 8.50 | 8.22 | 8.23 | 8.23 | 632,400 |
| 05 Nov 2021 | 8.51 | 8.55 | 8.36 | 8.45 | 8.45 | 319,300 |
| 04 Nov 2021 | 8.60 | 8.63 | 8.40 | 8.45 | 8.45 | 418,100 |
| 03 Nov 2021 | 8.33 | 8.60 | 8.24 | 8.56 | 8.56 | 347,300 |
| 02 Nov 2021 | 8.45 | 8.45 | 8.17 | 8.32 | 8.32 | 626,300 |
| 01 Nov 2021 | 8.18 | 8.52 | 8.16 | 8.49 | 8.49 | 619,200 |
| 29 Oct 2021 | 8.26 | 8.30 | 8.04 | 8.19 | 8.19 | 365,500 |
| 28 Oct 2021 | 8.25 | 8.33 | 8.20 | 8.30 | 8.30 | 314,800 |
| 27 Oct 2021 | 8.28 | 8.35 | 8.14 | 8.20 | 8.20 | 315,500 |
| 26 Oct 2021 | 8.50 | 8.50 | 8.20 | 8.27 | 8.27 | 384,900 |
| 25 Oct 2021 | 8.36 | 8.53 | 8.36 | 8.44 | 8.44 | 393,800 |
| 22 Oct 2021 | 8.39 | 8.39 | 8.16 | 8.34 | 8.34 | 407,400 |
| 21 Oct 2021 | 8.52 | 8.56 | 8.34 | 8.42 | 8.42 | 439,800 |
| 20 Oct 2021 | 8.65 | 8.67 | 8.41 | 8.58 | 8.58 | 597,500 |
| 19 Oct 2021 | 8.46 | 8.65 | 8.43 | 8.65 | 8.65 | 301,000 |
| 18 Oct 2021 | 8.46 | 8.48 | 8.21 | 8.40 | 8.40 | 503,700 |
| 15 Oct 2021 | 8.51 | 8.54 | 8.32 | 8.43 | 8.43 | 349,700 |
| 14 Oct 2021 | 8.72 | 8.74 | 8.47 | 8.49 | 8.49 | 302,800 |
| 13 Oct 2021 | 8.46 | 8.56 | 8.41 | 8.56 | 8.56 | 243,100 |
| 12 Oct 2021 | 8.41 | 8.46 | 8.22 | 8.37 | 8.37 | 346,100 |
| 11 Oct 2021 | 8.44 | 8.54 | 8.34 | 8.39 | 8.39 | 321,300 |
| 08 Oct 2021 | 8.54 | 8.54 | 8.31 | 8.37 | 8.37 | 286,600 |
| 07 Oct 2021 | 8.58 | 8.68 | 8.47 | 8.49 | 8.49 | 355,700 |
| 06 Oct 2021 | 8.36 | 8.43 | 8.20 | 8.34 | 8.34 | 385,000 |
| 05 Oct 2021 | 8.40 | 8.57 | 8.37 | 8.45 | 8.45 | 393,600 |
| 04 Oct 2021 | 8.83 | 8.85 | 8.35 | 8.40 | 8.40 | 893,400 |
| 01 Oct 2021 | 9.04 | 9.05 | 8.79 | 8.91 | 8.91 | 411,100 |
| 30 Sep 2021 | 8.93 | 9.08 | 8.87 | 8.99 | 8.99 | 356,100 |
| 29 Sep 2021 | 9.03 | 9.09 | 8.83 | 8.84 | 8.84 | 400,100 |
| 28 Sep 2021 | 9.18 | 9.25 | 8.96 | 8.98 | 8.98 | 459,600 |
| 27 Sep 2021 | 9.28 | 9.45 | 9.20 | 9.27 | 9.27 | 333,300 |
| 24 Sep 2021 | 9.39 | 9.43 | 9.22 | 9.27 | 9.27 | 297,800 |
| 23 Sep 2021 | 9.34 | 9.66 | 9.31 | 9.48 | 9.48 | 564,400 |
| 22 Sep 2021 | 9.00 | 9.23 | 8.97 | 9.18 | 9.18 | 375,100 |
| 21 Sep 2021 | 8.93 | 9.00 | 8.74 | 8.91 | 8.91 | 386,900 |
| 20 Sep 2021 | 9.00 | 9.14 | 8.77 | 8.90 | 8.90 | 591,500 |
| 17 Sep 2021 | 9.20 | 9.35 | 9.12 | 9.24 | 9.24 | 507,600 |
| 16 Sep 2021 | 9.22 | 9.30 | 9.03 | 9.15 | 9.15 | 355,300 |
| 15 Sep 2021 | 9.25 | 9.28 | 9.02 | 9.26 | 9.26 | 306,000 |
| 14 Sep 2021 | 9.52 | 9.58 | 9.16 | 9.20 | 9.20 | 414,800 |
| 13 Sep 2021 | 9.41 | 9.54 | 9.25 | 9.49 | 9.49 | 406,700 |
| 10 Sep 2021 | 9.63 | 9.66 | 9.33 | 9.35 | 9.35 | 262,200 |
| 09 Sep 2021 | 9.32 | 9.72 | 9.30 | 9.54 | 9.54 | 445,100 |
| 08 Sep 2021 | 9.66 | 9.68 | 8.90 | 9.28 | 9.28 | 893,500 |
| 07 Sep 2021 | 9.75 | 9.87 | 9.50 | 9.66 | 9.66 | 520,400 |
| 03 Sep 2021 | 9.80 | 9.84 | 9.61 | 9.74 | 9.74 | 441,300 |
| 02 Sep 2021 | 9.94 | 9.94 | 9.68 | 9.77 | 9.77 | 863,600 |
| 01 Sep 2021 | 9.85 | 10.02 | 9.82 | 9.86 | 9.86 | 392,200 |
| 31 Aug 2021 | 9.96 | 10.11 | 9.79 | 9.83 | 9.83 | 467,500 |
| *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.
