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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	6.57	6.73	6.55	6.63	6.63	96,000
07 Dec 2023	6.50	6.80	6.48	6.80	6.80	206,500
06 Dec 2023	6.35	6.46	6.32	6.36	6.36	77,200
05 Dec 2023	6.29	6.30	6.17	6.21	6.21	105,200
04 Dec 2023	6.36	6.40	6.25	6.31	6.31	123,700
01 Dec 2023	6.38	6.45	6.32	6.35	6.35	46,900
30 Nov 2023	6.39	6.44	6.34	6.39	6.39	45,200
29 Nov 2023	6.42	6.50	6.41	6.47	6.47	44,000
28 Nov 2023	6.41	6.43	6.36	6.40	6.40	40,800
27 Nov 2023	6.37	6.47	6.33	6.41	6.41	100,400
24 Nov 2023	6.22	6.34	6.22	6.32	6.32	21,100
22 Nov 2023	6.33	6.38	6.23	6.26	6.26	48,600
21 Nov 2023	6.26	6.33	6.26	6.28	6.28	52,200
20 Nov 2023	6.34	6.38	6.26	6.30	6.30	46,000
17 Nov 2023	6.32	6.40	6.27	6.40	6.40	45,400
16 Nov 2023	6.42	6.46	6.28	6.30	6.30	75,500
15 Nov 2023	6.25	6.37	6.22	6.32	6.32	81,300
14 Nov 2023	6.03	6.18	6.03	6.17	6.17	87,600
13 Nov 2023	5.93	5.98	5.88	5.94	5.94	78,300
10 Nov 2023	5.92	6.06	5.89	6.02	6.02	59,000
09 Nov 2023	6.14	6.17	5.91	5.91	5.91	60,900
08 Nov 2023	6.15	6.21	6.04	6.10	6.10	126,100
07 Nov 2023	6.28	6.28	5.83	6.01	6.01	260,600
06 Nov 2023	6.41	6.50	6.35	6.42	6.42	92,700
03 Nov 2023	6.39	6.51	6.35	6.45	6.45	78,800
02 Nov 2023	6.50	6.55	6.28	6.32	6.32	85,000
01 Nov 2023	6.19	6.31	6.18	6.31	6.31	149,800
31 Oct 2023	5.90	6.02	5.88	6.01	6.01	109,500
30 Oct 2023	5.66	5.85	5.65	5.83	5.83	117,600
27 Oct 2023	5.61	5.65	5.52	5.52	5.52	67,700
26 Oct 2023	5.58	5.71	5.58	5.64	5.64	84,000
25 Oct 2023	5.69	5.80	5.66	5.67	5.67	78,500
24 Oct 2023	5.77	5.83	5.70	5.76	5.76	107,000
23 Oct 2023	5.88	5.95	5.79	5.83	5.83	197,400
20 Oct 2023	6.04	6.08	6.02	6.05	6.05	73,000
19 Oct 2023	6.08	6.11	6.00	6.02	6.02	139,300
18 Oct 2023	6.17	6.20	6.11	6.18	6.18	100,800
17 Oct 2023	6.08	6.24	6.05	6.20	6.20	93,000
16 Oct 2023	6.14	6.25	6.09	6.15	6.15	182,300
13 Oct 2023	6.31	6.41	6.13	6.18	6.18	63,900
12 Oct 2023	6.33	6.38	6.28	6.33	6.33	103,900
11 Oct 2023	6.35	6.45	6.34	6.38	6.38	81,000
10 Oct 2023	6.17	6.43	6.17	6.35	6.35	91,200
09 Oct 2023	6.07	6.23	5.99	6.12	6.12	220,000
06 Oct 2023	6.36	6.42	6.28	6.37	6.37	54,300
05 Oct 2023	6.39	6.43	6.37	6.39	6.39	99,800
04 Oct 2023	6.35	6.45	6.25	6.42	6.42	173,100
03 Oct 2023	6.38	6.43	6.33	6.34	6.34	85,800
02 Oct 2023	6.43	6.56	6.38	6.41	6.41	115,500
29 Sept 2023	6.43	6.44	6.35	6.43	6.43	62,200
28 Sept 2023	6.33	6.50	6.33	6.44	6.44	50,100
27 Sept 2023	6.31	6.39	6.26	6.29	6.29	105,900
26 Sept 2023	6.30	6.38	6.27	6.30	6.30	62,900
25 Sept 2023	6.40	6.46	6.31	6.38	6.38	74,600
22 Sept 2023	6.46	6.57	6.41	6.42	6.42	38,700
21 Sept 2023	6.43	6.53	6.43	6.46	6.46	61,300
20 Sept 2023	6.63	6.65	6.48	6.52	6.52	57,100
19 Sept 2023	6.45	6.62	6.45	6.58	6.58	109,200
18 Sept 2023	6.44	6.48	6.38	6.44	6.44	73,000
15 Sept 2023	6.49	6.55	6.40	6.43	6.43	46,900
14 Sept 2023	6.46	6.64	6.38	6.53	6.53	105,500
13 Sept 2023	6.52	6.63	6.49	6.51	6.51	79,900
12 Sept 2023	6.52	6.60	6.48	6.56	6.56	59,800
11 Sept 2023	6.52	6.59	6.41	6.48	6.48	84,100
08 Sept 2023	6.43	6.48	6.38	6.40	6.40	68,200
07 Sept 2023	6.45	6.50	6.42	6.47	6.47	71,900
06 Sept 2023	6.59	6.63	6.50	6.51	6.51	90,300
05 Sept 2023	6.68	6.75	6.61	6.63	6.63	73,000
01 Sept 2023	6.65	6.74	6.58	6.71	6.71	108,900
31 Aug 2023	6.84	6.87	6.65	6.66	6.66	93,200
30 Aug 2023	6.49	6.92	6.49	6.81	6.81	187,800
29 Aug 2023	6.51	6.59	6.47	6.53	6.53	84,900
28 Aug 2023	6.46	6.65	6.46	6.54	6.54	109,500
25 Aug 2023	6.50	6.56	6.45	6.50	6.50	50,000
24 Aug 2023	6.73	6.73	6.48	6.49	6.49	65,000
23 Aug 2023	6.60	6.79	6.60	6.70	6.70	60,700
22 Aug 2023	6.60	6.66	6.54	6.61	6.61	68,800
21 Aug 2023	6.62	6.70	6.46	6.57	6.57	131,900
18 Aug 2023	6.78	6.83	6.61	6.70	6.70	103,400
17 Aug 2023	6.72	6.88	6.66	6.79	6.79	137,700
16 Aug 2023	6.61	6.72	6.59	6.69	6.69	142,900
15 Aug 2023	6.77	6.86	6.60	6.64	6.64	124,100
14 Aug 2023	6.81	6.97	6.78	6.81	6.81	107,000
11 Aug 2023	6.84	6.99	6.77	6.96	6.96	82,300
10 Aug 2023	6.90	7.10	6.85	6.86	6.86	135,500
09 Aug 2023	7.06	7.06	6.73	6.91	6.91	339,900
08 Aug 2023	6.72	7.16	6.56	7.01	7.01	536,600
07 Aug 2023	6.35	6.37	6.20	6.29	6.29	105,000
04 Aug 2023	6.23	6.33	6.20	6.27	6.27	95,200
03 Aug 2023	6.26	6.44	6.25	6.27	6.27	87,000
02 Aug 2023	6.32	6.37	6.23	6.29	6.29	114,300
01 Aug 2023	6.17	6.37	6.17	6.33	6.33	103,900
31 Jul 2023	6.06	6.32	6.06	6.23	6.23	144,900
28 Jul 2023	6.01	6.11	6.01	6.05	6.05	53,200
27 Jul 2023	6.07	6.13	6.00	6.01	6.01	94,800
26 Jul 2023	6.08	6.12	6.02	6.10	6.10	68,600
25 Jul 2023	6.22	6.22	5.98	6.03	6.03	190,100
24 Jul 2023	6.32	6.45	6.28	6.37	6.37	110,400
21 Jul 2023	6.37	6.44	6.32	6.37	6.37	73,500
20 Jul 2023	6.63	6.63	6.31	6.31	6.31	210,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Gilat Satellite Networks Ltd. (GILT)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)