GILT - Gilat Satellite Networks Ltd.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 5.26 | 5.25 | 5.25 | 5.25 | 5.25 | 8,804 |
| 02 Jun 2023 | 5.26 | 5.35 | 5.18 | 5.19 | 5.19 | 67,800 |
| 01 Jun 2023 | 5.25 | 5.30 | 5.21 | 5.25 | 5.25 | 67,600 |
| 31 May 2023 | 5.35 | 5.35 | 5.22 | 5.24 | 5.24 | 84,900 |
| 30 May 2023 | 5.40 | 5.45 | 5.32 | 5.40 | 5.40 | 88,900 |
| 26 May 2023 | 5.33 | 5.40 | 5.29 | 5.40 | 5.40 | 47,300 |
| 25 May 2023 | 5.35 | 5.43 | 5.28 | 5.35 | 5.35 | 38,000 |
| 24 May 2023 | 5.44 | 5.45 | 5.37 | 5.39 | 5.39 | 69,700 |
| 23 May 2023 | 5.55 | 5.60 | 5.39 | 5.40 | 5.40 | 94,000 |
| 22 May 2023 | 5.66 | 5.72 | 5.58 | 5.69 | 5.69 | 110,200 |
| 19 May 2023 | 5.62 | 5.78 | 5.57 | 5.71 | 5.71 | 72,700 |
| 18 May 2023 | 5.60 | 5.66 | 5.54 | 5.64 | 5.64 | 82,300 |
| 17 May 2023 | 5.58 | 5.62 | 5.51 | 5.58 | 5.58 | 55,900 |
| 16 May 2023 | 5.61 | 5.63 | 5.50 | 5.58 | 5.58 | 79,800 |
| 15 May 2023 | 5.50 | 5.64 | 5.47 | 5.55 | 5.55 | 206,400 |
| 12 May 2023 | 5.49 | 5.53 | 5.36 | 5.51 | 5.51 | 109,900 |
| 11 May 2023 | 5.49 | 5.50 | 5.38 | 5.49 | 5.49 | 63,300 |
| 10 May 2023 | 5.62 | 5.62 | 5.38 | 5.46 | 5.46 | 142,200 |
| 09 May 2023 | 5.68 | 5.76 | 5.32 | 5.55 | 5.55 | 217,100 |
| 08 May 2023 | 5.34 | 5.44 | 5.32 | 5.43 | 5.43 | 142,900 |
| 05 May 2023 | 5.18 | 5.31 | 5.17 | 5.21 | 5.21 | 87,300 |
| 04 May 2023 | 5.10 | 5.17 | 5.07 | 5.16 | 5.16 | 90,400 |
| 03 May 2023 | 4.91 | 4.99 | 4.80 | 4.98 | 4.98 | 133,800 |
| 02 May 2023 | 5.00 | 5.00 | 4.78 | 4.85 | 4.85 | 74,300 |
| 01 May 2023 | 4.91 | 5.01 | 4.86 | 4.94 | 4.94 | 131,800 |
| 28 Apr 2023 | 4.66 | 4.75 | 4.58 | 4.72 | 4.72 | 62,200 |
| 27 Apr 2023 | 4.63 | 4.79 | 4.53 | 4.69 | 4.69 | 101,600 |
| 26 Apr 2023 | 4.64 | 4.65 | 4.51 | 4.58 | 4.58 | 102,800 |
| 25 Apr 2023 | 4.87 | 4.89 | 4.63 | 4.67 | 4.67 | 81,200 |
| 24 Apr 2023 | 4.70 | 5.00 | 4.70 | 4.86 | 4.86 | 154,400 |
| 21 Apr 2023 | 4.81 | 4.81 | 4.61 | 4.61 | 4.61 | 79,000 |
| 20 Apr 2023 | 4.75 | 4.90 | 4.65 | 4.84 | 4.84 | 177,600 |
| 19 Apr 2023 | 4.80 | 4.89 | 4.77 | 4.84 | 4.84 | 158,900 |
| 18 Apr 2023 | 4.79 | 4.82 | 4.70 | 4.80 | 4.80 | 94,500 |
| 17 Apr 2023 | 4.79 | 4.79 | 4.69 | 4.78 | 4.78 | 90,000 |
| 14 Apr 2023 | 4.82 | 4.83 | 4.69 | 4.77 | 4.77 | 87,500 |
| 13 Apr 2023 | 4.81 | 4.90 | 4.79 | 4.83 | 4.83 | 82,200 |
| 12 Apr 2023 | 4.91 | 4.93 | 4.75 | 4.81 | 4.81 | 203,000 |
| 11 Apr 2023 | 4.91 | 4.97 | 4.89 | 4.91 | 4.91 | 81,900 |
| 10 Apr 2023 | 4.93 | 5.05 | 4.93 | 4.95 | 4.95 | 66,100 |
| 06 Apr 2023 | 4.96 | 4.96 | 4.82 | 4.92 | 4.92 | 126,300 |
| 05 Apr 2023 | 5.16 | 5.17 | 4.96 | 4.97 | 4.97 | 99,600 |
| 04 Apr 2023 | 5.19 | 5.21 | 5.10 | 5.16 | 5.16 | 78,700 |
| 03 Apr 2023 | 5.07 | 5.25 | 5.07 | 5.19 | 5.19 | 167,200 |
| 31 Mar 2023 | 5.04 | 5.13 | 5.01 | 5.12 | 5.12 | 251,400 |
| 30 Mar 2023 | 5.08 | 5.12 | 5.02 | 5.03 | 5.03 | 114,100 |
| 29 Mar 2023 | 5.20 | 5.22 | 5.06 | 5.08 | 5.08 | 161,700 |
| 28 Mar 2023 | 5.33 | 5.34 | 5.14 | 5.18 | 5.18 | 59,600 |
| 27 Mar 2023 | 5.40 | 5.42 | 5.32 | 5.35 | 5.35 | 73,800 |
| 24 Mar 2023 | 5.30 | 5.37 | 5.24 | 5.37 | 5.37 | 56,200 |
| 23 Mar 2023 | 5.45 | 5.62 | 5.32 | 5.35 | 5.35 | 134,000 |
| 22 Mar 2023 | 5.49 | 5.54 | 5.36 | 5.41 | 5.41 | 98,500 |
| 21 Mar 2023 | 5.40 | 5.49 | 5.40 | 5.47 | 5.47 | 97,700 |
| 20 Mar 2023 | 5.41 | 5.48 | 5.25 | 5.31 | 5.31 | 114,300 |
| 17 Mar 2023 | 5.48 | 5.52 | 5.36 | 5.44 | 5.44 | 73,200 |
| 16 Mar 2023 | 5.48 | 5.59 | 5.47 | 5.48 | 5.48 | 93,500 |
| 15 Mar 2023 | 5.55 | 5.60 | 5.45 | 5.55 | 5.55 | 88,100 |
| 14 Mar 2023 | 5.66 | 5.72 | 5.54 | 5.59 | 5.59 | 69,200 |
| 13 Mar 2023 | 5.41 | 5.57 | 5.34 | 5.55 | 5.55 | 201,300 |
| 10 Mar 2023 | 5.76 | 5.77 | 5.50 | 5.57 | 5.57 | 105,700 |
| 09 Mar 2023 | 5.66 | 5.91 | 5.66 | 5.79 | 5.79 | 110,900 |
| 08 Mar 2023 | 5.64 | 5.66 | 5.50 | 5.56 | 5.56 | 78,600 |
| 07 Mar 2023 | 5.68 | 5.72 | 5.56 | 5.61 | 5.61 | 74,400 |
| 06 Mar 2023 | 5.84 | 5.84 | 5.63 | 5.67 | 5.67 | 107,800 |
| 03 Mar 2023 | 5.82 | 5.85 | 5.75 | 5.75 | 5.75 | 65,300 |
| 02 Mar 2023 | 5.80 | 5.83 | 5.77 | 5.83 | 5.83 | 67,100 |
| 01 Mar 2023 | 5.85 | 5.92 | 5.81 | 5.83 | 5.83 | 99,100 |
| 28 Feb 2023 | 5.76 | 5.89 | 5.75 | 5.81 | 5.81 | 83,600 |
| 27 Feb 2023 | 5.81 | 5.92 | 5.77 | 5.84 | 5.84 | 96,800 |
| 24 Feb 2023 | 5.75 | 5.83 | 5.72 | 5.80 | 5.80 | 146,700 |
| 23 Feb 2023 | 5.85 | 5.90 | 5.77 | 5.84 | 5.84 | 105,000 |
| 22 Feb 2023 | 5.87 | 5.90 | 5.75 | 5.81 | 5.81 | 120,000 |
| 21 Feb 2023 | 5.86 | 5.90 | 5.71 | 5.84 | 5.84 | 252,300 |
| 17 Feb 2023 | 5.85 | 5.90 | 5.77 | 5.90 | 5.90 | 92,100 |
| 16 Feb 2023 | 5.85 | 5.95 | 5.77 | 5.81 | 5.81 | 122,000 |
| 15 Feb 2023 | 5.96 | 6.04 | 5.82 | 5.94 | 5.94 | 171,700 |
| 14 Feb 2023 | 5.73 | 6.03 | 5.73 | 5.92 | 5.92 | 182,700 |
| 13 Feb 2023 | 5.61 | 5.77 | 5.58 | 5.64 | 5.64 | 168,500 |
| 10 Feb 2023 | 5.35 | 5.43 | 5.34 | 5.41 | 5.41 | 71,100 |
| 09 Feb 2023 | 5.50 | 5.50 | 5.36 | 5.36 | 5.36 | 73,700 |
| 08 Feb 2023 | 5.53 | 5.57 | 5.43 | 5.43 | 5.43 | 79,400 |
| 07 Feb 2023 | 5.57 | 5.67 | 5.47 | 5.55 | 5.55 | 145,600 |
| 06 Feb 2023 | 5.75 | 5.83 | 5.65 | 5.66 | 5.66 | 136,700 |
| 03 Feb 2023 | 6.02 | 6.05 | 5.88 | 5.93 | 5.93 | 112,300 |
| 02 Feb 2023 | 5.95 | 6.14 | 5.88 | 6.12 | 6.12 | 333,000 |
| 01 Feb 2023 | 5.48 | 5.77 | 5.48 | 5.72 | 5.72 | 168,300 |
| 31 Jan 2023 | 5.42 | 5.56 | 5.40 | 5.51 | 5.51 | 151,000 |
| 30 Jan 2023 | 5.49 | 5.50 | 5.41 | 5.41 | 5.41 | 113,600 |
| 27 Jan 2023 | 5.63 | 5.74 | 5.56 | 5.59 | 5.59 | 93,900 |
| 26 Jan 2023 | 5.56 | 5.68 | 5.50 | 5.65 | 5.65 | 96,900 |
| 25 Jan 2023 | 5.50 | 5.55 | 5.41 | 5.52 | 5.52 | 120,300 |
| 24 Jan 2023 | 5.68 | 5.73 | 5.55 | 5.65 | 5.65 | 135,400 |
| 23 Jan 2023 | 5.45 | 5.74 | 5.45 | 5.69 | 5.69 | 205,100 |
| 20 Jan 2023 | 5.57 | 5.57 | 5.44 | 5.45 | 5.45 | 231,500 |
| 19 Jan 2023 | 5.78 | 5.79 | 5.53 | 5.55 | 5.55 | 130,900 |
| 18 Jan 2023 | 6.21 | 6.21 | 5.83 | 5.87 | 5.87 | 138,900 |
| 17 Jan 2023 | 6.14 | 6.25 | 6.14 | 6.22 | 6.22 | 124,400 |
| 13 Jan 2023 | 6.11 | 6.21 | 6.11 | 6.15 | 6.15 | 51,400 |
| 12 Jan 2023 | 6.22 | 6.22 | 6.10 | 6.15 | 6.15 | 79,700 |
| 11 Jan 2023 | 6.11 | 6.22 | 6.10 | 6.22 | 6.22 | 105,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.