Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
7.35
-0.13 (-1.74%)
At close: Aug 1, 2025, 4:00 PM
7.30
-0.05 (-0.67%)
After-hours: Aug 1, 2025, 7:50 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.30 | 7.42 | 7.24 | 7.35 | 7.35 | -1.74% | 258,477 |
| Jul 31, 2025 | 7.51 | 7.59 | 7.37 | 7.48 | 7.48 | -0.80% | 239,445 |
| Jul 30, 2025 | 7.57 | 7.66 | 7.48 | 7.54 | 7.54 | -0.26% | 291,319 |
| Jul 29, 2025 | 7.77 | 7.91 | 7.55 | 7.56 | 7.56 | -1.05% | 566,442 |
| Jul 28, 2025 | 7.76 | 7.78 | 7.58 | 7.64 | 7.64 | -1.29% | 384,077 |
| Jul 25, 2025 | 7.77 | 7.81 | 7.65 | 7.74 | 7.74 | -0.51% | 247,871 |
| Jul 24, 2025 | 8.00 | 8.01 | 7.76 | 7.78 | 7.78 | -2.75% | 454,206 |
| Jul 23, 2025 | 8.12 | 8.12 | 7.96 | 8.00 | 8.00 | -1.23% | 455,314 |
| Jul 22, 2025 | 8.32 | 8.55 | 8.03 | 8.10 | 8.10 | 2.14% | 866,469 |
| Jul 21, 2025 | 7.89 | 8.06 | 7.84 | 7.93 | 7.93 | 0.51% | 459,416 |
| Jul 18, 2025 | 7.99 | 8.17 | 7.84 | 7.89 | 7.89 | -0.38% | 495,006 |
| Jul 17, 2025 | 7.67 | 7.96 | 7.62 | 7.92 | 7.92 | 2.59% | 488,637 |
| Jul 16, 2025 | 7.74 | 7.97 | 7.61 | 7.72 | 7.72 | 1.85% | 698,570 |
| Jul 15, 2025 | 7.40 | 7.67 | 7.40 | 7.58 | 7.58 | 2.71% | 740,975 |
| Jul 14, 2025 | 7.35 | 7.48 | 7.31 | 7.38 | 7.38 | -1.99% | 406,469 |
| Jul 11, 2025 | 7.44 | 7.60 | 7.28 | 7.53 | 7.53 | - | 504,593 |
| Jul 10, 2025 | 7.65 | 7.83 | 7.51 | 7.53 | 7.53 | -1.83% | 549,006 |
| Jul 9, 2025 | 7.49 | 8.07 | 7.48 | 7.67 | 7.67 | 6.68% | 1,294,698 |
| Jul 8, 2025 | 7.11 | 7.28 | 7.09 | 7.19 | 7.19 | 1.27% | 248,671 |
| Jul 7, 2025 | 7.14 | 7.23 | 7.01 | 7.10 | 7.10 | -1.53% | 296,838 |
| Jul 3, 2025 | 7.14 | 7.25 | 7.11 | 7.21 | 7.21 | 0.98% | 210,509 |
| Jul 2, 2025 | 7.11 | 7.19 | 6.99 | 7.14 | 7.14 | 0.71% | 454,448 |
| Jul 1, 2025 | 7.16 | 7.16 | 6.94 | 7.09 | 7.09 | - | 304,709 |
| Jun 30, 2025 | 7.12 | 7.33 | 7.07 | 7.09 | 7.09 | 1.00% | 488,402 |
| Jun 27, 2025 | 6.92 | 7.05 | 6.80 | 7.02 | 7.02 | 1.30% | 252,814 |
| Jun 26, 2025 | 6.92 | 7.02 | 6.83 | 6.93 | 6.93 | -0.29% | 339,207 |
| Jun 25, 2025 | 7.15 | 7.20 | 6.90 | 6.95 | 6.95 | -2.11% | 727,340 |
| Jun 24, 2025 | 6.71 | 7.12 | 6.71 | 7.10 | 7.10 | 7.41% | 598,599 |
| Jun 23, 2025 | 6.52 | 6.68 | 6.40 | 6.61 | 6.61 | 1.85% | 418,393 |
| Jun 20, 2025 | 6.30 | 6.50 | 6.28 | 6.49 | 6.49 | 4.01% | 838,465 |
| Jun 18, 2025 | 6.33 | 6.43 | 6.24 | 6.24 | 6.24 | -0.64% | 694,764 |
| Jun 17, 2025 | 6.36 | 6.38 | 6.27 | 6.28 | 6.28 | -1.72% | 221,059 |
| Jun 16, 2025 | 6.23 | 6.52 | 6.20 | 6.39 | 6.39 | 5.10% | 473,372 |
| Jun 13, 2025 | 6.19 | 6.32 | 6.07 | 6.08 | 6.08 | -3.49% | 289,084 |
| Jun 12, 2025 | 6.22 | 6.43 | 6.18 | 6.30 | 6.30 | 0.16% | 284,082 |
| Jun 11, 2025 | 6.33 | 6.49 | 6.28 | 6.29 | 6.29 | -0.63% | 421,028 |
| Jun 10, 2025 | 6.33 | 6.48 | 6.22 | 6.33 | 6.33 | 4.98% | 504,374 |
| Jun 9, 2025 | 5.99 | 6.08 | 5.96 | 6.03 | 6.03 | 0.84% | 294,997 |
| Jun 6, 2025 | 5.90 | 6.01 | 5.87 | 5.98 | 5.98 | 2.05% | 256,683 |
| Jun 5, 2025 | 6.03 | 6.08 | 5.80 | 5.86 | 5.86 | -2.01% | 280,991 |
| Jun 4, 2025 | 6.13 | 6.16 | 5.95 | 5.98 | 5.98 | -1.97% | 483,141 |
| Jun 3, 2025 | 6.00 | 6.17 | 5.93 | 6.10 | 6.10 | 8.35% | 821,241 |
| Jun 2, 2025 | 5.51 | 5.66 | 5.46 | 5.63 | 5.63 | 1.08% | 557,385 |
| May 30, 2025 | 5.65 | 5.65 | 5.51 | 5.57 | 5.57 | -1.68% | 252,823 |
| May 29, 2025 | 5.76 | 5.76 | 5.56 | 5.67 | 5.67 | -1.13% | 313,173 |
| May 28, 2025 | 5.86 | 5.90 | 5.62 | 5.73 | 5.73 | -1.38% | 632,345 |
| May 27, 2025 | 5.85 | 5.95 | 5.71 | 5.81 | 5.81 | 6.02% | 848,714 |
| May 23, 2025 | 5.51 | 5.58 | 5.43 | 5.48 | 5.48 | -2.84% | 373,349 |
| May 22, 2025 | 5.82 | 5.84 | 5.64 | 5.64 | 5.64 | -3.75% | 312,206 |
| May 21, 2025 | 6.02 | 6.05 | 5.81 | 5.86 | 5.86 | -4.40% | 618,240 |