Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
7.01
+0.34 (5.10%)
At close: Jan 21, 2025, 4:00 PM
7.12
+0.11 (1.57%)
Pre-market: Jan 22, 2025, 8:39 AM EST
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 6.75 | 7.18 | 6.64 | 7.01 | 7.01 | 5.10% | 788,123 |
| Jan 17, 2025 | 6.62 | 6.72 | 6.50 | 6.67 | 6.67 | 1.37% | 282,740 |
| Jan 16, 2025 | 6.59 | 6.77 | 6.56 | 6.58 | 6.58 | -0.30% | 374,242 |
| Jan 15, 2025 | 6.61 | 6.63 | 6.49 | 6.60 | 6.60 | 0.30% | 357,417 |
| Jan 14, 2025 | 6.49 | 6.70 | 6.45 | 6.58 | 6.58 | 2.41% | 411,116 |
| Jan 13, 2025 | 6.41 | 6.52 | 6.32 | 6.43 | 6.43 | 2.31% | 592,430 |
| Jan 10, 2025 | 6.25 | 6.33 | 6.14 | 6.28 | 6.28 | -0.63% | 191,824 |
| Jan 8, 2025 | 6.49 | 6.51 | 6.20 | 6.32 | 6.32 | -2.47% | 311,685 |
| Jan 7, 2025 | 6.81 | 6.83 | 6.33 | 6.48 | 6.48 | -3.28% | 633,549 |
| Jan 6, 2025 | 6.30 | 6.79 | 6.30 | 6.70 | 6.70 | 9.84% | 952,900 |
| Jan 3, 2025 | 6.18 | 6.18 | 6.02 | 6.10 | 6.10 | -0.81% | 190,079 |
| Jan 2, 2025 | 6.21 | 6.23 | 6.01 | 6.15 | 6.15 | - | 261,203 |
| Dec 31, 2024 | 6.15 | 6.33 | 6.09 | 6.15 | 6.15 | 1.82% | 487,356 |
| Dec 30, 2024 | 5.99 | 6.06 | 5.90 | 6.04 | 6.04 | 1.34% | 396,690 |
| Dec 27, 2024 | 5.88 | 5.98 | 5.79 | 5.96 | 5.96 | 1.71% | 280,654 |
| Dec 26, 2024 | 5.78 | 5.92 | 5.76 | 5.86 | 5.86 | -0.51% | 203,274 |
| Dec 24, 2024 | 5.77 | 5.89 | 5.69 | 5.89 | 5.89 | 1.55% | 112,391 |
| Dec 23, 2024 | 5.86 | 5.89 | 5.73 | 5.80 | 5.80 | -1.02% | 185,813 |
| Dec 20, 2024 | 5.78 | 5.92 | 5.72 | 5.86 | 5.86 | 0.17% | 306,186 |
| Dec 19, 2024 | 5.90 | 5.93 | 5.68 | 5.85 | 5.85 | -0.85% | 466,479 |
| Dec 18, 2024 | 6.04 | 6.14 | 5.87 | 5.90 | 5.90 | -1.34% | 306,730 |
| Dec 17, 2024 | 6.10 | 6.12 | 5.92 | 5.98 | 5.98 | -2.13% | 321,809 |
| Dec 16, 2024 | 5.93 | 6.16 | 5.88 | 6.11 | 6.11 | 2.69% | 386,383 |
| Dec 13, 2024 | 6.00 | 6.02 | 5.90 | 5.95 | 5.95 | -1.16% | 356,331 |
| Dec 12, 2024 | 6.12 | 6.14 | 6.02 | 6.02 | 6.02 | -1.79% | 187,043 |
| Dec 11, 2024 | 6.10 | 6.16 | 6.04 | 6.13 | 6.13 | -0.16% | 269,134 |
| Dec 10, 2024 | 6.14 | 6.17 | 6.01 | 6.14 | 6.14 | -0.49% | 259,148 |
| Dec 9, 2024 | 6.13 | 6.28 | 6.12 | 6.17 | 6.17 | 1.31% | 324,141 |
| Dec 6, 2024 | 6.12 | 6.16 | 6.01 | 6.09 | 6.09 | -0.49% | 380,925 |
| Dec 5, 2024 | 6.11 | 6.34 | 6.06 | 6.12 | 6.12 | -0.08% | 638,809 |
| Dec 4, 2024 | 6.29 | 6.35 | 6.09 | 6.13 | 6.13 | 0.57% | 1,809,056 |
| Dec 3, 2024 | 5.88 | 6.40 | 5.88 | 6.09 | 6.09 | 5.36% | 1,826,574 |
| Dec 2, 2024 | 5.45 | 5.81 | 5.40 | 5.78 | 5.78 | 5.47% | 426,243 |
| Nov 29, 2024 | 5.41 | 5.53 | 5.41 | 5.48 | 5.48 | 1.29% | 71,316 |
| Nov 27, 2024 | 5.41 | 5.43 | 5.30 | 5.41 | 5.41 | -0.18% | 110,362 |
| Nov 26, 2024 | 5.52 | 5.55 | 5.39 | 5.42 | 5.42 | -2.34% | 194,328 |
| Nov 25, 2024 | 5.30 | 5.59 | 5.26 | 5.55 | 5.55 | 5.92% | 351,822 |
| 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 |