New Zealand markets closed

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.63-0.17 (-2.50%)
At close: 04:00PM EST
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20236.576.736.556.636.6396,000
07 Dec 20236.506.806.486.806.80206,500
06 Dec 20236.356.466.326.366.3677,200
05 Dec 20236.296.306.176.216.21105,200
04 Dec 20236.366.406.256.316.31123,700
01 Dec 20236.386.456.326.356.3546,900
30 Nov 20236.396.446.346.396.3945,200
29 Nov 20236.426.506.416.476.4744,000
28 Nov 20236.416.436.366.406.4040,800
27 Nov 20236.376.476.336.416.41100,400
24 Nov 20236.226.346.226.326.3221,100
22 Nov 20236.336.386.236.266.2648,600
21 Nov 20236.266.336.266.286.2852,200
20 Nov 20236.346.386.266.306.3046,000
17 Nov 20236.326.406.276.406.4045,400
16 Nov 20236.426.466.286.306.3075,500
15 Nov 20236.256.376.226.326.3281,300
14 Nov 20236.036.186.036.176.1787,600
13 Nov 20235.935.985.885.945.9478,300
10 Nov 20235.926.065.896.026.0259,000
09 Nov 20236.146.175.915.915.9160,900
08 Nov 20236.156.216.046.106.10126,100
07 Nov 20236.286.285.836.016.01260,600
06 Nov 20236.416.506.356.426.4292,700
03 Nov 20236.396.516.356.456.4578,800
02 Nov 20236.506.556.286.326.3285,000
01 Nov 20236.196.316.186.316.31149,800
31 Oct 20235.906.025.886.016.01109,500
30 Oct 20235.665.855.655.835.83117,600
27 Oct 20235.615.655.525.525.5267,700
26 Oct 20235.585.715.585.645.6484,000
25 Oct 20235.695.805.665.675.6778,500
24 Oct 20235.775.835.705.765.76107,000
23 Oct 20235.885.955.795.835.83197,400
20 Oct 20236.046.086.026.056.0573,000
19 Oct 20236.086.116.006.026.02139,300
18 Oct 20236.176.206.116.186.18100,800
17 Oct 20236.086.246.056.206.2093,000
16 Oct 20236.146.256.096.156.15182,300
13 Oct 20236.316.416.136.186.1863,900
12 Oct 20236.336.386.286.336.33103,900
11 Oct 20236.356.456.346.386.3881,000
10 Oct 20236.176.436.176.356.3591,200
09 Oct 20236.076.235.996.126.12220,000
06 Oct 20236.366.426.286.376.3754,300
05 Oct 20236.396.436.376.396.3999,800
04 Oct 20236.356.456.256.426.42173,100
03 Oct 20236.386.436.336.346.3485,800
02 Oct 20236.436.566.386.416.41115,500
29 Sept 20236.436.446.356.436.4362,200
28 Sept 20236.336.506.336.446.4450,100
27 Sept 20236.316.396.266.296.29105,900
26 Sept 20236.306.386.276.306.3062,900
25 Sept 20236.406.466.316.386.3874,600
22 Sept 20236.466.576.416.426.4238,700
21 Sept 20236.436.536.436.466.4661,300
20 Sept 20236.636.656.486.526.5257,100
19 Sept 20236.456.626.456.586.58109,200
18 Sept 20236.446.486.386.446.4473,000
15 Sept 20236.496.556.406.436.4346,900
14 Sept 20236.466.646.386.536.53105,500
13 Sept 20236.526.636.496.516.5179,900
12 Sept 20236.526.606.486.566.5659,800
11 Sept 20236.526.596.416.486.4884,100
08 Sept 20236.436.486.386.406.4068,200
07 Sept 20236.456.506.426.476.4771,900
06 Sept 20236.596.636.506.516.5190,300
05 Sept 20236.686.756.616.636.6373,000
01 Sept 20236.656.746.586.716.71108,900
31 Aug 20236.846.876.656.666.6693,200
30 Aug 20236.496.926.496.816.81187,800
29 Aug 20236.516.596.476.536.5384,900
28 Aug 20236.466.656.466.546.54109,500
25 Aug 20236.506.566.456.506.5050,000
24 Aug 20236.736.736.486.496.4965,000
23 Aug 20236.606.796.606.706.7060,700
22 Aug 20236.606.666.546.616.6168,800
21 Aug 20236.626.706.466.576.57131,900
18 Aug 20236.786.836.616.706.70103,400
17 Aug 20236.726.886.666.796.79137,700
16 Aug 20236.616.726.596.696.69142,900
15 Aug 20236.776.866.606.646.64124,100
14 Aug 20236.816.976.786.816.81107,000
11 Aug 20236.846.996.776.966.9682,300
10 Aug 20236.907.106.856.866.86135,500
09 Aug 20237.067.066.736.916.91339,900
08 Aug 20236.727.166.567.017.01536,600
07 Aug 20236.356.376.206.296.29105,000
04 Aug 20236.236.336.206.276.2795,200
03 Aug 20236.266.446.256.276.2787,000
02 Aug 20236.326.376.236.296.29114,300
01 Aug 20236.176.376.176.336.33103,900
31 Jul 20236.066.326.066.236.23144,900
28 Jul 20236.016.116.016.056.0553,200
27 Jul 20236.076.136.006.016.0194,800
26 Jul 20236.086.126.026.106.1068,600
25 Jul 20236.226.225.986.036.03190,100
24 Jul 20236.326.456.286.376.37110,400
21 Jul 20236.376.446.326.376.3773,500
20 Jul 20236.636.636.316.316.31210,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...