New Zealand markets close in 6 hours 39 minutes

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.08-0.05 (-0.82%)
At close: 04:00PM EDT
6.00 -0.08 (-1.32%)
After hours: 06:05PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20226.106.135.976.086.08101,043
28 Jun 20226.276.346.116.136.13107,000
27 Jun 20226.206.276.156.206.20121,000
24 Jun 20226.086.206.056.156.15166,000
23 Jun 20225.946.055.916.006.00121,300
22 Jun 20225.946.095.935.945.94128,400
21 Jun 20226.146.235.986.006.00222,100
17 Jun 20226.056.386.036.096.09963,000
16 Jun 20225.926.105.856.006.00342,200
15 Jun 20225.906.125.866.116.11348,400
14 Jun 20225.815.855.625.825.82227,900
13 Jun 20225.945.995.815.845.84352,200
10 Jun 20226.206.206.006.106.10235,000
09 Jun 20226.396.396.216.246.24399,600
08 Jun 20226.586.626.376.426.42183,200
07 Jun 20226.486.636.396.586.58172,000
06 Jun 20226.826.826.426.626.62297,700
03 Jun 20226.706.756.566.736.73134,900
02 Jun 20226.576.776.576.706.70191,800
01 Jun 20226.506.666.436.606.60214,100
31 May 20226.756.836.436.486.48308,100
27 May 20226.776.866.726.836.83218,900
26 May 20226.606.856.606.696.69130,700
25 May 20226.486.636.346.616.61298,600
24 May 20226.696.696.516.576.57168,400
23 May 20226.806.926.716.826.82187,000
20 May 20226.896.966.576.736.73208,700
19 May 20226.836.906.756.856.85166,000
18 May 20227.007.156.857.007.00161,800
17 May 20226.897.136.897.097.09200,300
16 May 20226.716.956.706.826.82170,200
13 May 20226.496.786.496.716.71164,500
12 May 20226.446.576.336.496.49255,800
11 May 20226.706.746.456.546.54269,700
10 May 20226.816.926.506.776.77314,400
09 May 20226.966.966.646.826.82447,000
06 May 20227.107.106.907.057.05211,800
05 May 20227.257.347.087.107.10165,700
04 May 20227.307.397.127.387.38140,800
03 May 20227.367.477.257.347.34126,800
02 May 20227.177.467.167.417.41215,300
29 Apr 20227.287.487.287.357.35163,300
28 Apr 20227.457.487.207.347.34177,000
27 Apr 20227.247.407.197.217.21269,900
26 Apr 20227.407.457.217.277.27294,700
25 Apr 20227.337.477.217.437.43276,300
22 Apr 20227.467.547.287.397.39226,100
21 Apr 20227.667.707.407.467.46250,500
20 Apr 20227.857.877.587.607.60167,900
19 Apr 20227.807.887.687.867.86203,800
18 Apr 20228.238.237.827.857.85200,500
14 Apr 20228.168.288.118.248.24179,100
13 Apr 20227.998.187.968.108.10135,500
12 Apr 20228.108.237.887.967.96155,800
11 Apr 20228.078.217.968.078.07210,800
08 Apr 20228.508.508.158.198.19202,400
07 Apr 20228.648.828.408.458.45217,200
06 Apr 20228.698.728.458.688.68269,400
05 Apr 20228.989.048.718.748.74143,700
04 Apr 20229.109.118.889.029.02343,900
01 Apr 20228.879.018.708.998.99226,200
31 Mar 20228.848.938.748.818.81156,000
30 Mar 20228.969.038.838.878.87191,100
29 Mar 20228.958.988.828.898.89235,400
28 Mar 20228.678.918.658.838.83331,900
25 Mar 20228.388.658.278.638.63269,900
24 Mar 20228.328.418.248.358.35151,100
23 Mar 20228.338.418.228.278.27176,500
22 Mar 20228.248.488.238.398.39257,300
21 Mar 20228.328.328.048.188.18251,500
18 Mar 20228.008.307.928.178.17705,300
17 Mar 20228.008.107.888.048.04216,600
16 Mar 20227.938.047.758.028.02273,300
15 Mar 20227.827.977.647.897.89345,500
14 Mar 20228.068.177.707.777.77381,500
11 Mar 20228.428.427.927.997.99237,100
10 Mar 20228.258.378.008.368.361,727,700
09 Mar 20228.178.498.118.328.32354,100
08 Mar 20227.978.197.908.028.02265,800
07 Mar 20227.888.047.707.997.99578,400
04 Mar 20228.028.127.808.018.011,372,200
03 Mar 20228.458.488.068.168.16857,900
02 Mar 20228.188.488.148.468.46214,800
01 Mar 20228.078.297.938.188.183,015,500
28 Feb 20227.818.237.818.228.22269,900
25 Feb 20228.028.167.837.937.93232,300
24 Feb 20227.607.997.467.987.98469,500
23 Feb 20228.228.328.058.058.05313,300
22 Feb 20228.348.428.168.258.25292,300
18 Feb 20228.768.768.348.528.52307,700
17 Feb 20228.908.998.658.758.75315,800
16 Feb 20228.699.108.619.059.05381,600
15 Feb 20228.438.738.408.708.70642,800
14 Feb 20228.178.217.968.018.01268,300
11 Feb 20228.348.458.178.208.20304,600
10 Feb 20228.008.598.008.348.34600,700
09 Feb 20227.847.997.847.987.98243,500
08 Feb 20227.607.757.607.757.75127,900
07 Feb 20227.717.747.557.627.62179,200
04 Feb 20227.697.757.507.557.55195,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...