Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
6.14
+0.04 (0.74%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.13 | 6.18 | 6.02 | 6.13 | 6.13 | 0.66% | 150,601 |
| Apr 16, 2025 | 6.12 | 6.21 | 6.00 | 6.09 | 6.09 | -1.93% | 130,741 |
| Apr 15, 2025 | 6.39 | 6.39 | 6.14 | 6.21 | 6.21 | 2.48% | 280,725 |
| Apr 14, 2025 | 6.14 | 6.27 | 5.87 | 6.06 | 6.06 | 1.51% | 221,012 |
| Apr 11, 2025 | 5.89 | 5.97 | 5.80 | 5.97 | 5.97 | 1.53% | 116,245 |
| Apr 10, 2025 | 5.93 | 5.99 | 5.75 | 5.88 | 5.88 | -2.81% | 202,037 |
| Apr 9, 2025 | 5.52 | 6.14 | 5.47 | 6.05 | 6.05 | 10.60% | 431,413 |
| Apr 8, 2025 | 5.79 | 5.95 | 5.44 | 5.47 | 5.47 | -4.37% | 339,430 |
| Apr 7, 2025 | 5.50 | 5.94 | 5.37 | 5.72 | 5.72 | 3.62% | 479,598 |
| Apr 4, 2025 | 5.51 | 5.62 | 5.30 | 5.52 | 5.52 | -6.44% | 502,758 |
| Apr 3, 2025 | 5.99 | 6.02 | 5.79 | 5.90 | 5.90 | -6.05% | 394,363 |
| Apr 2, 2025 | 6.25 | 6.37 | 6.23 | 6.28 | 6.28 | - | 175,572 |
| Apr 1, 2025 | 6.35 | 6.40 | 6.22 | 6.28 | 6.28 | -1.10% | 172,085 |
| Mar 31, 2025 | 6.36 | 6.41 | 6.18 | 6.35 | 6.35 | -2.01% | 442,504 |
| Mar 28, 2025 | 6.61 | 6.70 | 6.42 | 6.48 | 6.48 | -2.11% | 293,427 |
| Mar 27, 2025 | 6.66 | 6.72 | 6.61 | 6.62 | 6.62 | -0.15% | 136,029 |
| Mar 26, 2025 | 6.76 | 6.76 | 6.58 | 6.63 | 6.63 | -1.19% | 177,555 |
| Mar 25, 2025 | 6.85 | 6.85 | 6.66 | 6.71 | 6.71 | -0.45% | 219,064 |
| Mar 24, 2025 | 6.56 | 6.82 | 6.55 | 6.74 | 6.74 | 2.12% | 224,797 |
| Mar 21, 2025 | 6.61 | 6.66 | 6.54 | 6.60 | 6.60 | -1.49% | 186,194 |
| Mar 20, 2025 | 6.75 | 6.90 | 6.70 | 6.70 | 6.70 | -1.76% | 182,735 |
| Mar 19, 2025 | 6.93 | 6.94 | 6.73 | 6.82 | 6.82 | -0.73% | 252,173 |
| Mar 18, 2025 | 7.12 | 7.12 | 6.80 | 6.87 | 6.87 | -4.18% | 255,240 |
| Mar 17, 2025 | 6.99 | 7.19 | 6.99 | 7.17 | 7.17 | 1.85% | 276,621 |
| Mar 14, 2025 | 7.00 | 7.12 | 6.97 | 7.04 | 7.04 | 1.51% | 278,831 |
| Mar 13, 2025 | 7.07 | 7.07 | 6.85 | 6.94 | 6.94 | -1.91% | 216,497 |
| Mar 12, 2025 | 7.07 | 7.13 | 6.88 | 7.07 | 7.07 | 1.87% | 226,138 |
| Mar 11, 2025 | 6.78 | 7.07 | 6.67 | 6.94 | 6.94 | 3.27% | 469,542 |
| Mar 10, 2025 | 6.93 | 6.93 | 6.56 | 6.72 | 6.72 | -4.55% | 558,737 |
| Mar 7, 2025 | 7.11 | 7.15 | 6.70 | 7.04 | 7.04 | -1.12% | 470,030 |
| Mar 6, 2025 | 7.42 | 7.45 | 7.01 | 7.12 | 7.12 | -6.07% | 486,569 |
| Mar 5, 2025 | 6.72 | 7.83 | 6.72 | 7.58 | 7.58 | 13.64% | 1,034,155 |
| Mar 4, 2025 | 6.65 | 6.81 | 6.47 | 6.67 | 6.67 | -1.48% | 438,081 |
| Mar 3, 2025 | 7.21 | 7.42 | 6.76 | 6.77 | 6.77 | -4.78% | 507,052 |
| Feb 28, 2025 | 7.10 | 7.11 | 6.89 | 7.11 | 7.11 | -0.28% | 407,385 |
| Feb 27, 2025 | 7.41 | 7.42 | 7.12 | 7.13 | 7.13 | -2.66% | 269,823 |
| Feb 26, 2025 | 7.45 | 7.52 | 7.29 | 7.33 | 7.33 | -0.34% | 248,291 |
| Feb 25, 2025 | 7.44 | 7.44 | 7.10 | 7.35 | 7.35 | -1.21% | 353,879 |
| Feb 24, 2025 | 7.66 | 7.81 | 7.37 | 7.44 | 7.44 | -1.59% | 670,188 |
| Feb 21, 2025 | 7.70 | 7.96 | 7.48 | 7.56 | 7.56 | -1.69% | 568,974 |
| Feb 20, 2025 | 7.80 | 8.05 | 7.60 | 7.69 | 7.69 | -1.16% | 821,418 |
| Feb 19, 2025 | 7.47 | 7.78 | 7.42 | 7.78 | 7.78 | 5.85% | 1,039,842 |
| Feb 18, 2025 | 7.05 | 7.77 | 7.04 | 7.35 | 7.35 | 8.41% | 1,108,341 |
| Feb 14, 2025 | 6.84 | 6.98 | 6.73 | 6.78 | 6.78 | -0.95% | 553,013 |
| Feb 13, 2025 | 7.04 | 7.28 | 6.75 | 6.85 | 6.85 | -3.59% | 461,831 |
| Feb 12, 2025 | 7.25 | 7.26 | 6.79 | 7.10 | 7.10 | -3.92% | 1,163,818 |
| Feb 11, 2025 | 7.39 | 7.51 | 7.28 | 7.39 | 7.39 | -0.40% | 491,176 |
| Feb 10, 2025 | 7.48 | 7.53 | 7.28 | 7.42 | 7.42 | 0.13% | 331,440 |
| Feb 7, 2025 | 7.54 | 7.71 | 7.35 | 7.41 | 7.41 | -1.59% | 238,858 |
| Feb 6, 2025 | 7.64 | 7.76 | 7.52 | 7.53 | 7.53 | -1.57% | 377,740 |