Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
5.24
+0.04 (0.67%)
Nov 22, 2024, 4:00 PM EST - Market closed
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 5.20 | 5.27 | 5.20 | 5.24 | 5.24 | 0.67% | 145,891 |
| Nov 21, 2024 | 5.27 | 5.30 | 5.20 | 5.21 | 5.21 | -1.23% | 90,683 |
| Nov 20, 2024 | 5.40 | 5.40 | 5.22 | 5.27 | 5.27 | -3.13% | 122,832 |
| Nov 19, 2024 | 5.50 | 5.53 | 5.39 | 5.44 | 5.44 | -2.51% | 229,738 |
| Nov 18, 2024 | 5.18 | 5.58 | 5.18 | 5.58 | 5.58 | 10.93% | 391,178 |
| Nov 15, 2024 | 4.90 | 5.07 | 4.86 | 5.03 | 5.03 | 3.18% | 182,862 |
| Nov 14, 2024 | 4.97 | 5.05 | 4.86 | 4.88 | 4.88 | -2.11% | 190,508 |
| Nov 13, 2024 | 5.50 | 5.50 | 4.93 | 4.98 | 4.98 | -11.86% | 1,014,789 |
| Nov 12, 2024 | 5.62 | 5.67 | 5.54 | 5.65 | 5.65 | 0.71% | 192,956 |
| Nov 11, 2024 | 5.62 | 5.64 | 5.55 | 5.61 | 5.61 | 1.45% | 192,328 |
| Nov 8, 2024 | 5.52 | 5.54 | 5.40 | 5.53 | 5.53 | -0.18% | 122,621 |
| Nov 7, 2024 | 5.48 | 5.58 | 5.48 | 5.54 | 5.54 | 1.09% | 171,787 |
| Nov 6, 2024 | 5.43 | 5.50 | 5.37 | 5.48 | 5.48 | 3.20% | 200,661 |
| Nov 5, 2024 | 5.28 | 5.37 | 5.28 | 5.31 | 5.31 | 0.95% | 120,120 |
| Nov 4, 2024 | 5.30 | 5.35 | 5.21 | 5.26 | 5.26 | - | 119,831 |
| Nov 1, 2024 | 5.25 | 5.28 | 5.06 | 5.26 | 5.26 | 0.48% | 119,158 |
| Oct 31, 2024 | 5.22 | 5.25 | 5.12 | 5.24 | 5.24 | -0.10% | 158,884 |
| Oct 30, 2024 | 5.20 | 5.33 | 5.19 | 5.24 | 5.24 | 3.15% | 136,494 |
| Oct 29, 2024 | 5.08 | 5.14 | 5.07 | 5.08 | 5.08 | 0.40% | 138,122 |
| Oct 28, 2024 | 4.97 | 5.11 | 4.97 | 5.06 | 5.06 | 2.85% | 189,468 |
| Oct 25, 2024 | 4.90 | 4.96 | 4.90 | 4.92 | 4.92 | - | 138,231 |
| Oct 24, 2024 | 4.89 | 4.94 | 4.83 | 4.92 | 4.92 | 1.03% | 85,865 |
| Oct 23, 2024 | 4.97 | 4.97 | 4.83 | 4.87 | 4.87 | -2.40% | 107,103 |
| Oct 22, 2024 | 4.98 | 5.03 | 4.96 | 4.99 | 4.99 | 0.81% | 112,888 |
| Oct 21, 2024 | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | -1.98% | 107,576 |
| Oct 18, 2024 | 5.01 | 5.09 | 5.01 | 5.05 | 5.05 | 0.60% | 72,278 |
| Oct 17, 2024 | 5.00 | 5.04 | 4.97 | 5.02 | 5.02 | - | 104,534 |
| Oct 16, 2024 | 4.98 | 5.03 | 4.95 | 5.02 | 5.02 | 2.03% | 79,704 |
| Oct 15, 2024 | 4.99 | 5.06 | 4.92 | 4.92 | 4.92 | - | 128,646 |
| Oct 14, 2024 | 4.95 | 4.99 | 4.91 | 4.92 | 4.92 | -0.20% | 61,631 |
| Oct 11, 2024 | 4.95 | 4.97 | 4.91 | 4.93 | 4.93 | -0.60% | 95,030 |
| Oct 10, 2024 | 4.99 | 5.01 | 4.95 | 4.96 | 4.96 | -1.00% | 58,393 |
| Oct 9, 2024 | 5.02 | 5.03 | 5.00 | 5.01 | 5.01 | -0.20% | 70,801 |
| Oct 8, 2024 | 5.04 | 5.09 | 5.00 | 5.02 | 5.02 | -0.59% | 86,149 |
| Oct 7, 2024 | 5.08 | 5.14 | 5.00 | 5.05 | 5.05 | -0.59% | 86,570 |
| Oct 4, 2024 | 5.07 | 5.10 | 5.02 | 5.08 | 5.08 | 0.40% | 78,330 |
| Oct 3, 2024 | 5.11 | 5.12 | 4.99 | 5.06 | 5.06 | -1.94% | 109,511 |
| Oct 2, 2024 | 5.12 | 5.17 | 5.08 | 5.16 | 5.16 | 0.58% | 80,774 |
| Oct 1, 2024 | 5.28 | 5.28 | 5.07 | 5.13 | 5.13 | -2.66% | 193,756 |
| Sep 30, 2024 | 5.16 | 5.35 | 5.16 | 5.27 | 5.27 | 2.83% | 247,635 |
| Sep 27, 2024 | 5.25 | 5.28 | 5.11 | 5.13 | 5.13 | -1.82% | 205,650 |
| Sep 26, 2024 | 5.00 | 5.24 | 5.00 | 5.22 | 5.22 | 7.19% | 481,188 |
| Sep 25, 2024 | 4.94 | 4.97 | 4.87 | 4.87 | 4.87 | -1.81% | 96,237 |
| Sep 24, 2024 | 4.90 | 4.96 | 4.89 | 4.96 | 4.96 | 2.27% | 133,614 |
| Sep 23, 2024 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 2.11% | 128,904 |
| Sep 20, 2024 | 4.76 | 4.82 | 4.72 | 4.75 | 4.75 | -0.21% | 132,608 |
| Sep 19, 2024 | 4.73 | 4.79 | 4.69 | 4.76 | 4.76 | 0.63% | 111,891 |
| Sep 18, 2024 | 4.72 | 4.82 | 4.71 | 4.73 | 4.73 | -0.42% | 95,375 |
| Sep 17, 2024 | 4.75 | 4.78 | 4.71 | 4.75 | 4.75 | -0.42% | 152,023 |
| Sep 16, 2024 | 4.54 | 4.82 | 4.54 | 4.77 | 4.77 | 5.18% | 586,726 |
| Sep 13, 2024 | 4.57 | 4.59 | 4.45 | 4.54 | 4.54 | 0.78% | 361,742 |
| Sep 12, 2024 | 4.45 | 4.51 | 4.41 | 4.50 | 4.50 | 2.51% | 155,949 |
| Sep 11, 2024 | 4.37 | 4.40 | 4.30 | 4.39 | 4.39 | 0.46% | 101,799 |
| Sep 10, 2024 | 4.41 | 4.41 | 4.36 | 4.37 | 4.37 | -0.79% | 75,553 |
| Sep 9, 2024 | 4.40 | 4.44 | 4.36 | 4.41 | 4.41 | -1.45% | 111,912 |
| Sep 6, 2024 | 4.50 | 4.54 | 4.40 | 4.47 | 4.47 | -0.67% | 108,828 |
| Sep 5, 2024 | 4.47 | 4.55 | 4.47 | 4.50 | 4.50 | 1.81% | 92,786 |
| Sep 4, 2024 | 4.45 | 4.47 | 4.41 | 4.42 | 4.42 | -0.45% | 62,825 |
| Sep 3, 2024 | 4.54 | 4.56 | 4.44 | 4.44 | 4.44 | -3.48% | 107,584 |
| Aug 30, 2024 | 4.56 | 4.63 | 4.55 | 4.60 | 4.60 | 0.66% | 87,972 |
| Aug 29, 2024 | 4.54 | 4.63 | 4.53 | 4.57 | 4.57 | 0.88% | 79,266 |
| Aug 28, 2024 | 4.52 | 4.62 | 4.49 | 4.53 | 4.53 | 0.67% | 107,250 |
| Aug 27, 2024 | 4.54 | 4.55 | 4.48 | 4.50 | 4.50 | -1.10% | 93,398 |
| Aug 26, 2024 | 4.58 | 4.61 | 4.53 | 4.55 | 4.55 | -0.66% | 70,627 |
| Aug 23, 2024 | 4.54 | 4.62 | 4.52 | 4.58 | 4.58 | 2.00% | 60,756 |
| Aug 22, 2024 | 4.63 | 4.65 | 4.47 | 4.49 | 4.49 | -3.44% | 127,504 |
| Aug 21, 2024 | 4.60 | 4.70 | 4.55 | 4.65 | 4.65 | 1.09% | 183,989 |
| Aug 20, 2024 | 4.64 | 4.65 | 4.59 | 4.60 | 4.60 | -0.86% | 57,852 |
| Aug 19, 2024 | 4.64 | 4.66 | 4.59 | 4.64 | 4.64 | -0.64% | 83,282 |
| Aug 16, 2024 | 4.62 | 4.73 | 4.62 | 4.67 | 4.67 | 0.65% | 107,332 |
| Aug 15, 2024 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | -0.22% | 136,449 |
| Aug 14, 2024 | 4.66 | 4.69 | 4.62 | 4.65 | 4.65 | 0.22% | 95,599 |
| Aug 13, 2024 | 4.52 | 4.67 | 4.52 | 4.64 | 4.64 | 2.88% | 150,790 |
| Aug 12, 2024 | 4.64 | 4.65 | 4.50 | 4.51 | 4.51 | -4.04% | 197,798 |
| Aug 9, 2024 | 4.75 | 4.76 | 4.64 | 4.70 | 4.70 | 0.21% | 171,436 |
| Aug 8, 2024 | 4.61 | 4.70 | 4.56 | 4.69 | 4.69 | 4.22% | 160,117 |
| Aug 7, 2024 | 4.44 | 4.53 | 4.39 | 4.50 | 4.50 | 8.17% | 533,412 |
| Aug 6, 2024 | 4.07 | 4.18 | 4.07 | 4.16 | 4.16 | 2.21% | 289,688 |
| Aug 5, 2024 | 4.16 | 4.16 | 4.04 | 4.07 | 4.07 | -4.68% | 363,480 |
| Aug 2, 2024 | 4.30 | 4.37 | 4.20 | 4.27 | 4.27 | -1.84% | 380,256 |
| Aug 1, 2024 | 4.51 | 4.59 | 4.35 | 4.35 | 4.35 | -4.40% | 228,296 |
| Jul 31, 2024 | 4.50 | 4.62 | 4.49 | 4.55 | 4.55 | 0.66% | 230,368 |
| Jul 30, 2024 | 4.56 | 4.57 | 4.45 | 4.52 | 4.52 | -1.09% | 289,677 |
| Jul 29, 2024 | 4.59 | 4.64 | 4.52 | 4.57 | 4.57 | -2.77% | 184,533 |
| Jul 26, 2024 | 4.73 | 4.74 | 4.65 | 4.70 | 4.70 | 0.21% | 136,448 |
| Jul 25, 2024 | 4.64 | 4.74 | 4.62 | 4.69 | 4.69 | 1.08% | 209,964 |
| Jul 24, 2024 | 4.74 | 4.76 | 4.61 | 4.64 | 4.64 | -1.28% | 244,731 |
| Jul 23, 2024 | 4.54 | 4.71 | 4.54 | 4.70 | 4.70 | 3.52% | 305,589 |
| Jul 22, 2024 | 4.54 | 4.58 | 4.54 | 4.54 | 4.54 | - | 102,335 |
| Jul 19, 2024 | 4.63 | 4.63 | 4.53 | 4.54 | 4.54 | -1.94% | 122,678 |
| Jul 18, 2024 | 4.65 | 4.75 | 4.56 | 4.63 | 4.63 | -1.49% | 245,588 |
| Jul 17, 2024 | 4.69 | 4.74 | 4.66 | 4.70 | 4.70 | -0.84% | 166,812 |
| Jul 16, 2024 | 4.66 | 4.74 | 4.64 | 4.74 | 4.74 | 1.94% | 296,026 |
| Jul 15, 2024 | 4.67 | 4.69 | 4.61 | 4.65 | 4.65 | 0.43% | 169,509 |
| Jul 12, 2024 | 4.53 | 4.67 | 4.52 | 4.63 | 4.63 | 2.43% | 209,863 |
| Jul 11, 2024 | 4.52 | 4.61 | 4.52 | 4.52 | 4.52 | 1.12% | 287,877 |
| Jul 10, 2024 | 4.47 | 4.53 | 4.45 | 4.47 | 4.47 | 0.22% | 237,226 |
| Jul 9, 2024 | 4.56 | 4.61 | 4.46 | 4.46 | 4.46 | -0.22% | 268,628 |
| Jul 8, 2024 | 4.50 | 4.60 | 4.47 | 4.47 | 4.47 | -0.22% | 183,140 |
| Jul 5, 2024 | 4.46 | 4.54 | 4.43 | 4.48 | 4.48 | 0.45% | 324,663 |