New Zealand markets open in 5 hours 4 minutes

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.59-0.06 (-1.06%)
At close: 04:00PM EST
5.58 -0.01 (-0.18%)
After hours: 05:48PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20235.635.745.565.595.5993,900
26 Jan 20235.565.685.505.655.6596,900
25 Jan 20235.505.555.415.525.52120,300
24 Jan 20235.685.735.555.655.65135,400
23 Jan 20235.455.745.455.695.69205,100
20 Jan 20235.575.575.445.455.45231,500
19 Jan 20235.785.795.535.555.55130,900
18 Jan 20236.216.215.835.875.87138,900
17 Jan 20236.146.256.146.226.22124,400
13 Jan 20236.116.216.116.156.1551,400
12 Jan 20236.226.226.106.156.1579,700
11 Jan 20236.116.226.106.226.22105,500
10 Jan 20236.166.176.026.036.0384,800
09 Jan 20236.186.246.146.146.1498,300
06 Jan 20236.106.196.086.166.1668,700
05 Jan 20236.016.106.006.086.0862,500
04 Jan 20235.976.155.926.116.11162,700
03 Jan 20235.855.975.825.945.94205,100
30 Dec 20225.775.885.735.805.80233,000
29 Dec 20225.585.895.565.875.87191,400
28 Dec 20225.405.585.365.575.57229,900
27 Dec 20225.455.535.395.455.45212,900
23 Dec 20225.425.515.355.475.4796,200
22 Dec 20225.545.545.335.425.42129,600
21 Dec 20225.525.685.495.615.61185,800
20 Dec 20225.505.595.325.515.51217,000
19 Dec 20225.115.605.115.525.52400,300
16 Dec 20225.225.275.045.135.131,270,700
15 Dec 20225.255.395.225.305.30296,100
14 Dec 20225.455.515.315.355.35338,300
13 Dec 20225.775.795.435.555.55263,900
12 Dec 20225.665.685.335.545.54407,700
09 Dec 20225.735.905.675.705.70148,500
08 Dec 20225.605.805.465.755.75144,300
07 Dec 20225.605.665.545.635.63155,500
06 Dec 20225.855.885.675.675.67263,700
05 Dec 20226.096.095.965.975.97126,700
02 Dec 20226.116.125.946.106.10319,500
01 Dec 20226.206.236.076.106.10117,600
30 Nov 20226.076.245.856.186.18199,200
29 Nov 20226.016.105.896.086.08132,300
28 Nov 20226.126.175.986.036.03118,800
25 Nov 20226.106.186.056.156.1570,400
23 Nov 20225.896.055.846.006.0091,400
22 Nov 20225.965.975.815.915.9195,400
21 Nov 20225.806.005.805.935.93132,900
18 Nov 20225.875.945.795.795.7963,900
17 Nov 20225.665.795.555.775.77266,300
16 Nov 20225.905.905.655.725.7291,900
15 Nov 20226.026.175.915.955.95148,800
14 Nov 20225.766.195.726.086.08228,000
11 Nov 20225.755.935.715.865.86157,700
10 Nov 20225.725.965.725.805.80171,300
09 Nov 20225.385.595.345.555.55273,400
08 Nov 20225.565.675.485.535.5398,800
07 Nov 20225.795.825.585.625.62173,000
04 Nov 20225.905.965.825.895.89111,000
03 Nov 20225.885.955.825.905.90133,300
02 Nov 20226.036.266.016.076.07134,200
01 Nov 20226.106.246.086.086.08140,900
31 Oct 20226.026.075.986.066.0687,100
28 Oct 20225.916.085.886.056.05169,800
27 Oct 20225.796.045.795.865.86149,700
26 Oct 20225.705.965.695.795.79236,300
25 Oct 20225.635.885.595.805.80205,400
24 Oct 20225.335.695.255.635.63256,600
21 Oct 20225.185.285.155.245.24124,700
20 Oct 20225.095.275.075.215.21159,000
19 Oct 20225.145.235.035.055.0598,400
18 Oct 20225.135.295.125.225.22103,300
17 Oct 20225.055.175.015.085.08103,300
14 Oct 20225.205.204.975.005.0092,800
13 Oct 20225.005.214.975.155.15202,700
12 Oct 20225.365.365.075.185.18104,800
11 Oct 20225.355.375.215.285.28100,100
10 Oct 20225.365.425.305.345.3482,800
07 Oct 20225.435.455.325.365.3692,400
06 Oct 20225.505.555.445.495.4995,200
05 Oct 20225.675.705.555.595.59122,300
04 Oct 20225.575.805.565.805.80122,100
03 Oct 20225.365.505.335.465.4688,600
30 Sept 20225.355.485.305.335.33176,000
29 Sept 20225.325.395.255.355.35105,100
28 Sept 20225.285.525.285.485.48130,900
27 Sept 20225.235.395.235.385.38158,300
26 Sept 20225.245.395.175.195.19139,300
23 Sept 20225.365.365.155.315.31201,200
22 Sept 20225.515.555.305.485.48687,100
21 Sept 20225.635.685.535.605.60117,200
20 Sept 20225.705.725.575.635.63111,700
19 Sept 20225.725.815.725.775.77117,100
16 Sept 20225.765.865.675.815.81206,900
15 Sept 20226.076.075.835.885.88182,900
14 Sept 20226.006.126.006.106.10110,500
13 Sept 20226.116.256.116.146.14129,900
12 Sept 20226.296.336.216.296.29132,200
09 Sept 20226.166.346.106.296.29152,900
08 Sept 20226.106.196.016.096.09121,600
07 Sept 20226.116.256.076.206.20152,300
06 Sept 20226.136.155.956.126.12230,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...