New Zealand markets open in 2 hours 3 minutes

Gilat Satellite Networks Ltd. (GILT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.31-0.05 (-0.93%)
As of 03:54PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20245.325.345.275.315.3164,721
20 May 20245.335.395.335.365.3673,900
17 May 20245.485.525.355.375.37118,100
16 May 20245.485.525.425.485.48147,300
15 May 20245.545.595.455.545.54116,800
14 May 20245.535.605.525.565.5668,400
13 May 20245.565.625.505.555.5594,000
10 May 20245.545.605.525.585.58166,600
09 May 20245.545.605.485.575.57113,300
08 May 20245.575.615.455.585.58180,700
07 May 20245.585.645.435.595.59176,600
06 May 20245.505.605.455.525.52157,100
03 May 20245.505.515.385.475.47180,300
02 May 20245.215.415.125.375.37249,000
01 May 20245.005.134.975.025.02162,400
30 Apr 20245.035.074.954.954.95162,400
29 Apr 20245.105.175.025.055.05285,600
26 Apr 20245.085.155.085.145.14118,700
25 Apr 20245.045.114.975.085.08176,700
24 Apr 20245.295.305.155.175.17305,500
23 Apr 20245.315.375.315.365.3672,100
22 Apr 20245.325.385.315.315.3152,400
19 Apr 20245.335.395.295.315.31134,900
18 Apr 20245.285.385.265.365.36163,400
17 Apr 20245.325.345.225.245.24203,500
16 Apr 20245.405.435.325.365.36318,500
15 Apr 20245.555.585.435.465.46165,900
12 Apr 20245.665.695.575.605.60255,600
11 Apr 20245.705.775.675.735.73195,200
10 Apr 20245.875.915.715.765.76426,300
09 Apr 20245.946.205.925.955.95295,600
08 Apr 20246.076.095.905.945.9479,100
05 Apr 20246.156.166.006.096.0987,200
04 Apr 20246.016.386.016.156.15272,600
03 Apr 20245.866.105.776.016.01709,100
02 Apr 20245.605.845.575.725.72201,000
01 Apr 20245.535.625.435.475.47213,100
28 Mar 20245.275.455.275.435.4395,900
27 Mar 20245.295.325.255.295.29113,400
26 Mar 20245.425.455.265.285.28115,500
25 Mar 20245.425.505.405.435.4372,000
22 Mar 20245.535.555.415.495.4985,200
21 Mar 20245.695.725.555.575.5792,200
20 Mar 20245.515.695.515.685.6891,100
19 Mar 20245.555.555.485.515.5161,600
18 Mar 20245.605.635.515.565.56106,500
15 Mar 20245.525.585.485.575.5778,200
14 Mar 20245.475.695.395.555.55168,400
13 Mar 20245.575.615.455.485.48153,200
12 Mar 20245.555.625.555.555.5582,600
11 Mar 20245.625.645.555.575.5793,700
08 Mar 20245.615.685.595.645.64106,800
07 Mar 20245.755.805.605.625.6291,100
06 Mar 20245.755.805.635.775.77419,900
05 Mar 20245.775.775.575.605.60151,400
04 Mar 20245.905.945.735.805.80275,100
01 Mar 20245.825.905.825.875.87117,900
29 Feb 20245.906.025.835.835.83207,600
28 Feb 20245.865.935.825.825.82150,400
27 Feb 20246.006.005.855.915.91189,100
26 Feb 20246.166.185.776.006.00658,700
23 Feb 20246.296.346.246.336.3391,700
22 Feb 20246.346.416.306.326.3293,600
21 Feb 20246.226.336.206.306.30120,000
20 Feb 20246.286.346.216.226.22100,000
16 Feb 20246.406.426.256.326.32138,000
15 Feb 20246.526.566.426.446.4475,800
14 Feb 20246.566.606.496.506.50312,300
13 Feb 20246.386.516.386.506.50142,900
12 Feb 20246.486.556.476.516.51155,300
09 Feb 20246.506.556.446.506.50251,000
08 Feb 20246.506.576.476.516.51160,800
07 Feb 20246.456.466.356.436.43190,500
06 Feb 20246.296.506.256.506.50146,700
05 Feb 20246.256.326.176.256.25118,600
02 Feb 20246.256.456.256.346.34123,800
01 Feb 20246.416.496.186.256.25250,900
31 Jan 20246.336.496.316.336.33122,200
30 Jan 20246.616.616.336.346.34140,700
29 Jan 20246.436.666.426.646.64149,200
26 Jan 20246.386.446.376.416.4153,100
25 Jan 20246.306.426.256.386.3890,900
24 Jan 20246.226.306.186.266.26127,700
23 Jan 20246.176.236.046.176.1789,900
22 Jan 20245.936.155.906.136.13225,900
19 Jan 20245.895.955.795.935.93264,700
18 Jan 20245.915.965.785.865.86151,500
17 Jan 20245.815.935.815.885.8871,900
16 Jan 20245.815.845.715.775.7763,100
12 Jan 20245.795.895.735.825.8242,100
11 Jan 20245.965.965.735.765.76150,200
10 Jan 20245.996.035.965.985.9844,700
09 Jan 20245.956.115.956.036.0373,800
08 Jan 20245.936.075.926.036.0381,600
05 Jan 20246.006.035.935.985.9847,000
04 Jan 20245.996.085.916.036.0399,700
03 Jan 20246.076.085.915.935.93164,400
02 Jan 20246.146.246.126.196.19116,000
29 Dec 20236.156.236.116.116.1165,900
28 Dec 20236.116.196.106.176.17106,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...