Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
4.935
-0.045 (-0.90%)
Nov 14, 2024, 2:14 PM EST - Market open

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20245.505.504.934.984.98-11.86%1,014,789
Nov 12, 20245.625.675.545.655.650.71%192,956
Nov 11, 20245.625.645.555.615.611.45%192,328
Nov 8, 20245.525.545.405.535.53-0.18%122,621
Nov 7, 20245.485.585.485.545.541.09%171,787
Nov 6, 20245.435.505.375.485.483.20%200,661
Nov 5, 20245.285.375.285.315.310.95%120,120
Nov 4, 20245.305.355.215.265.26-119,831
Nov 1, 20245.255.285.065.265.260.48%119,158
Oct 31, 20245.225.255.125.245.24-0.10%158,884
Oct 30, 20245.205.335.195.245.243.15%136,494
Oct 29, 20245.085.145.075.085.080.40%138,122
Oct 28, 20244.975.114.975.065.062.85%189,468
Oct 25, 20244.904.964.904.924.92-138,231
Oct 24, 20244.894.944.834.924.921.03%85,865
Oct 23, 20244.974.974.834.874.87-2.40%107,103
Oct 22, 20244.985.034.964.994.990.81%112,888
Oct 21, 20245.015.014.934.954.95-1.98%107,576
Oct 18, 20245.015.095.015.055.050.60%72,278
Oct 17, 20245.005.044.975.025.02-104,534
Oct 16, 20244.985.034.955.025.022.03%79,704
Oct 15, 20244.995.064.924.924.92-128,646
Oct 14, 20244.954.994.914.924.92-0.20%61,631
Oct 11, 20244.954.974.914.934.93-0.60%95,030
Oct 10, 20244.995.014.954.964.96-1.00%58,393
Oct 9, 20245.025.035.005.015.01-0.20%70,801
Oct 8, 20245.045.095.005.025.02-0.59%86,149
Oct 7, 20245.085.145.005.055.05-0.59%86,570
Oct 4, 20245.075.105.025.085.080.40%78,330
Oct 3, 20245.115.124.995.065.06-1.94%109,511
Oct 2, 20245.125.175.085.165.160.58%80,774
Oct 1, 20245.285.285.075.135.13-2.66%193,756
Sep 30, 20245.165.355.165.275.272.83%247,635
Sep 27, 20245.255.285.115.135.13-1.82%205,650
Sep 26, 20245.005.245.005.225.227.19%481,188
Sep 25, 20244.944.974.874.874.87-1.81%96,237
Sep 24, 20244.904.964.894.964.962.27%133,614
Sep 23, 20244.754.854.754.854.852.11%128,904
Sep 20, 20244.764.824.724.754.75-0.21%132,608
Sep 19, 20244.734.794.694.764.760.63%111,891
Sep 18, 20244.724.824.714.734.73-0.42%95,375
Sep 17, 20244.754.784.714.754.75-0.42%152,023
Sep 16, 20244.544.824.544.774.775.18%586,726
Sep 13, 20244.574.594.454.544.540.78%361,742
Sep 12, 20244.454.514.414.504.502.51%155,949
Sep 11, 20244.374.404.304.394.390.46%101,799
Sep 10, 20244.414.414.364.374.37-0.79%75,553
Sep 9, 20244.404.444.364.414.41-1.45%111,912
Sep 6, 20244.504.544.404.474.47-0.67%108,828
Sep 5, 20244.474.554.474.504.501.81%92,786
Sep 4, 20244.454.474.414.424.42-0.45%62,825
Sep 3, 20244.544.564.444.444.44-3.48%107,584
Aug 30, 20244.564.634.554.604.600.66%87,972
Aug 29, 20244.544.634.534.574.570.88%79,266
Aug 28, 20244.524.624.494.534.530.67%107,250
Aug 27, 20244.544.554.484.504.50-1.10%93,398
Aug 26, 20244.584.614.534.554.55-0.66%70,627
Aug 23, 20244.544.624.524.584.582.00%60,756
Aug 22, 20244.634.654.474.494.49-3.44%127,504
Aug 21, 20244.604.704.554.654.651.09%183,989
Aug 20, 20244.644.654.594.604.60-0.86%57,852
Aug 19, 20244.644.664.594.644.64-0.64%83,282
Aug 16, 20244.624.734.624.674.670.65%107,332
Aug 15, 20244.664.704.624.644.64-0.22%136,449
Aug 14, 20244.664.694.624.654.650.22%95,599
Aug 13, 20244.524.674.524.644.642.88%150,790
Aug 12, 20244.644.654.504.514.51-4.04%197,798
Aug 9, 20244.754.764.644.704.700.21%171,436
Aug 8, 20244.614.704.564.694.694.22%160,117
Aug 7, 20244.444.534.394.504.508.17%533,412
Aug 6, 20244.074.184.074.164.162.21%289,688
Aug 5, 20244.164.164.044.074.07-4.68%363,480
Aug 2, 20244.304.374.204.274.27-1.84%380,256
Aug 1, 20244.514.594.354.354.35-4.40%228,296
Jul 31, 20244.504.624.494.554.550.66%230,368
Jul 30, 20244.564.574.454.524.52-1.09%289,677
Jul 29, 20244.594.644.524.574.57-2.77%184,533
Jul 26, 20244.734.744.654.704.700.21%136,448
Jul 25, 20244.644.744.624.694.691.08%209,964
Jul 24, 20244.744.764.614.644.64-1.28%244,731
Jul 23, 20244.544.714.544.704.703.52%305,589
Jul 22, 20244.544.584.544.544.54-102,335
Jul 19, 20244.634.634.534.544.54-1.94%122,678
Jul 18, 20244.654.754.564.634.63-1.49%245,588
Jul 17, 20244.694.744.664.704.70-0.84%166,812
Jul 16, 20244.664.744.644.744.741.94%296,026
Jul 15, 20244.674.694.614.654.650.43%169,509
Jul 12, 20244.534.674.524.634.632.43%209,863
Jul 11, 20244.524.614.524.524.521.12%287,877
Jul 10, 20244.474.534.454.474.470.22%237,226
Jul 9, 20244.564.614.464.464.46-0.22%268,628
Jul 8, 20244.504.604.474.474.47-0.22%183,140
Jul 5, 20244.464.544.434.484.480.45%324,663
Jul 3, 20244.484.524.454.464.46-127,990
Jul 2, 20244.434.564.434.464.461.36%353,708
Jul 1, 20244.444.484.374.404.40-1.57%269,875
Jun 28, 20244.414.514.384.474.470.68%227,999
Jun 27, 20244.484.484.414.444.442.07%168,216
Jun 26, 20244.414.454.314.354.35-3.55%343,386
Jun 25, 20244.644.644.494.514.51-3.63%191,571