Gilat Satellite Networks Ltd. (GILT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.0300 | 5.0700 | 4.9500 | 4.9500 | 4.9500 | 162,400 |
| Apr 29, 2024 | 5.1000 | 5.1700 | 5.0200 | 5.0500 | 5.0500 | 285,600 |
| Apr 26, 2024 | 5.0800 | 5.1500 | 5.0800 | 5.1400 | 5.1400 | 118,700 |
| Apr 25, 2024 | 5.0400 | 5.1100 | 4.9700 | 5.0800 | 5.0800 | 176,700 |
| Apr 24, 2024 | 5.2900 | 5.3000 | 5.1500 | 5.1700 | 5.1700 | 305,500 |
| Apr 23, 2024 | 5.3100 | 5.3700 | 5.3100 | 5.3600 | 5.3600 | 72,100 |
| Apr 22, 2024 | 5.3200 | 5.3800 | 5.3100 | 5.3100 | 5.3100 | 52,400 |
| Apr 19, 2024 | 5.3300 | 5.3900 | 5.2900 | 5.3100 | 5.3100 | 134,900 |
| Apr 18, 2024 | 5.2800 | 5.3800 | 5.2600 | 5.3600 | 5.3600 | 163,400 |
| Apr 17, 2024 | 5.3200 | 5.3400 | 5.2200 | 5.2400 | 5.2400 | 203,500 |
| Apr 16, 2024 | 5.4000 | 5.4300 | 5.3200 | 5.3600 | 5.3600 | 318,500 |
| Apr 15, 2024 | 5.5500 | 5.5800 | 5.4300 | 5.4600 | 5.4600 | 165,900 |
| Apr 12, 2024 | 5.6600 | 5.6900 | 5.5700 | 5.6000 | 5.6000 | 255,600 |
| Apr 11, 2024 | 5.7000 | 5.7700 | 5.6700 | 5.7300 | 5.7300 | 195,200 |
| Apr 10, 2024 | 5.8700 | 5.9100 | 5.7100 | 5.7600 | 5.7600 | 426,300 |
| Apr 09, 2024 | 5.9400 | 6.2000 | 5.9200 | 5.9500 | 5.9500 | 295,600 |
| Apr 08, 2024 | 6.0700 | 6.0900 | 5.9000 | 5.9400 | 5.9400 | 79,100 |
| Apr 05, 2024 | 6.1500 | 6.1600 | 6.0000 | 6.0900 | 6.0900 | 87,200 |
| Apr 04, 2024 | 6.0100 | 6.3800 | 6.0100 | 6.1500 | 6.1500 | 272,600 |
| Apr 03, 2024 | 5.8600 | 6.1000 | 5.7700 | 6.0100 | 6.0100 | 709,100 |
| Apr 02, 2024 | 5.6000 | 5.8400 | 5.5700 | 5.7200 | 5.7200 | 201,000 |
| Apr 01, 2024 | 5.5300 | 5.6200 | 5.4300 | 5.4700 | 5.4700 | 213,100 |
| Mar 28, 2024 | 5.2700 | 5.4500 | 5.2700 | 5.4300 | 5.4300 | 95,900 |
| Mar 27, 2024 | 5.2900 | 5.3200 | 5.2500 | 5.2900 | 5.2900 | 113,400 |
| Mar 26, 2024 | 5.4200 | 5.4500 | 5.2600 | 5.2800 | 5.2800 | 115,500 |
| Mar 25, 2024 | 5.4200 | 5.5000 | 5.4000 | 5.4300 | 5.4300 | 72,000 |
| Mar 22, 2024 | 5.5300 | 5.5500 | 5.4100 | 5.4900 | 5.4900 | 85,200 |
| Mar 21, 2024 | 5.6900 | 5.7200 | 5.5500 | 5.5700 | 5.5700 | 92,200 |
| Mar 20, 2024 | 5.5100 | 5.6900 | 5.5100 | 5.6800 | 5.6800 | 91,100 |
| Mar 19, 2024 | 5.5500 | 5.5500 | 5.4800 | 5.5100 | 5.5100 | 61,600 |
| Mar 18, 2024 | 5.6000 | 5.6300 | 5.5100 | 5.5600 | 5.5600 | 106,500 |
| Mar 15, 2024 | 5.5200 | 5.5800 | 5.4800 | 5.5700 | 5.5700 | 78,200 |
| Mar 14, 2024 | 5.4700 | 5.6900 | 5.3900 | 5.5500 | 5.5500 | 168,400 |
| Mar 13, 2024 | 5.5700 | 5.6100 | 5.4500 | 5.4800 | 5.4800 | 153,200 |
| Mar 12, 2024 | 5.5500 | 5.6200 | 5.5500 | 5.5500 | 5.5500 | 82,600 |
| Mar 11, 2024 | 5.6200 | 5.6400 | 5.5500 | 5.5700 | 5.5700 | 93,700 |
| Mar 08, 2024 | 5.6100 | 5.6800 | 5.5900 | 5.6400 | 5.6400 | 106,800 |
| Mar 07, 2024 | 5.7500 | 5.8000 | 5.6000 | 5.6200 | 5.6200 | 91,100 |
| Mar 06, 2024 | 5.7500 | 5.8000 | 5.6300 | 5.7700 | 5.7700 | 419,900 |
| Mar 05, 2024 | 5.7700 | 5.7700 | 5.5700 | 5.6000 | 5.6000 | 151,400 |
| Mar 04, 2024 | 5.9000 | 5.9400 | 5.7300 | 5.8000 | 5.8000 | 275,100 |
| Mar 01, 2024 | 5.8200 | 5.9000 | 5.8200 | 5.8700 | 5.8700 | 117,900 |
| Feb 29, 2024 | 5.9000 | 6.0200 | 5.8300 | 5.8300 | 5.8300 | 207,600 |
| Feb 28, 2024 | 5.8600 | 5.9300 | 5.8200 | 5.8200 | 5.8200 | 150,400 |
| Feb 27, 2024 | 6.0000 | 6.0000 | 5.8500 | 5.9100 | 5.9100 | 189,100 |
| Feb 26, 2024 | 6.1600 | 6.1800 | 5.7700 | 6.0000 | 6.0000 | 658,700 |
| Feb 23, 2024 | 6.2900 | 6.3400 | 6.2400 | 6.3300 | 6.3300 | 91,700 |
| Feb 22, 2024 | 6.3400 | 6.4100 | 6.3000 | 6.3200 | 6.3200 | 93,600 |
| Feb 21, 2024 | 6.2200 | 6.3300 | 6.2000 | 6.3000 | 6.3000 | 120,000 |
| Feb 20, 2024 | 6.2800 | 6.3400 | 6.2100 | 6.2200 | 6.2200 | 100,000 |
| Feb 16, 2024 | 6.4000 | 6.4200 | 6.2500 | 6.3200 | 6.3200 | 138,000 |
| Feb 15, 2024 | 6.5200 | 6.5600 | 6.4200 | 6.4400 | 6.4400 | 75,800 |
| Feb 14, 2024 | 6.5600 | 6.6000 | 6.4900 | 6.5000 | 6.5000 | 312,300 |
| Feb 13, 2024 | 6.3800 | 6.5100 | 6.3800 | 6.5000 | 6.5000 | 142,900 |
| Feb 12, 2024 | 6.4800 | 6.5500 | 6.4700 | 6.5100 | 6.5100 | 155,300 |
| Feb 09, 2024 | 6.5000 | 6.5500 | 6.4400 | 6.5000 | 6.5000 | 251,000 |
| Feb 08, 2024 | 6.5000 | 6.5700 | 6.4700 | 6.5100 | 6.5100 | 160,800 |
| Feb 07, 2024 | 6.4500 | 6.4600 | 6.3500 | 6.4300 | 6.4300 | 190,500 |
| Feb 06, 2024 | 6.2900 | 6.5000 | 6.2500 | 6.5000 | 6.5000 | 146,700 |
| Feb 05, 2024 | 6.2500 | 6.3200 | 6.1700 | 6.2500 | 6.2500 | 118,600 |
| Feb 02, 2024 | 6.2500 | 6.4500 | 6.2500 | 6.3400 | 6.3400 | 123,800 |
| Feb 01, 2024 | 6.4100 | 6.4900 | 6.1800 | 6.2500 | 6.2500 | 250,900 |
| Jan 31, 2024 | 6.3300 | 6.4900 | 6.3100 | 6.3300 | 6.3300 | 122,200 |
| Jan 30, 2024 | 6.6100 | 6.6100 | 6.3300 | 6.3400 | 6.3400 | 140,700 |
| Jan 29, 2024 | 6.4300 | 6.6600 | 6.4200 | 6.6400 | 6.6400 | 149,200 |
| Jan 26, 2024 | 6.3800 | 6.4400 | 6.3700 | 6.4100 | 6.4100 | 53,100 |
| Jan 25, 2024 | 6.3000 | 6.4200 | 6.2500 | 6.3800 | 6.3800 | 90,900 |
| Jan 24, 2024 | 6.2200 | 6.3000 | 6.1800 | 6.2600 | 6.2600 | 127,700 |
| Jan 23, 2024 | 6.1700 | 6.2300 | 6.0400 | 6.1700 | 6.1700 | 89,900 |
| Jan 22, 2024 | 5.9300 | 6.1500 | 5.9000 | 6.1300 | 6.1300 | 225,900 |
| Jan 19, 2024 | 5.8900 | 5.9500 | 5.7900 | 5.9300 | 5.9300 | 264,700 |
| Jan 18, 2024 | 5.9100 | 5.9600 | 5.7800 | 5.8600 | 5.8600 | 151,500 |
| Jan 17, 2024 | 5.8100 | 5.9300 | 5.8100 | 5.8800 | 5.8800 | 71,900 |
| Jan 16, 2024 | 5.8100 | 5.8400 | 5.7100 | 5.7700 | 5.7700 | 63,100 |
| Jan 12, 2024 | 5.7900 | 5.8900 | 5.7300 | 5.8200 | 5.8200 | 42,100 |
| Jan 11, 2024 | 5.9600 | 5.9600 | 5.7300 | 5.7600 | 5.7600 | 150,200 |
| Jan 10, 2024 | 5.9900 | 6.0300 | 5.9600 | 5.9800 | 5.9800 | 44,700 |
| Jan 09, 2024 | 5.9500 | 6.1100 | 5.9500 | 6.0300 | 6.0300 | 73,800 |
| Jan 08, 2024 | 5.9300 | 6.0700 | 5.9200 | 6.0300 | 6.0300 | 81,600 |
| Jan 05, 2024 | 6.0000 | 6.0300 | 5.9300 | 5.9800 | 5.9800 | 47,000 |
| Jan 04, 2024 | 5.9900 | 6.0800 | 5.9100 | 6.0300 | 6.0300 | 99,700 |
| Jan 03, 2024 | 6.0700 | 6.0800 | 5.9100 | 5.9300 | 5.9300 | 164,400 |
| Jan 02, 2024 | 6.1400 | 6.2400 | 6.1200 | 6.1900 | 6.1900 | 116,000 |
| Dec 29, 2023 | 6.1500 | 6.2300 | 6.1100 | 6.1100 | 6.1100 | 65,900 |
| Dec 28, 2023 | 6.1100 | 6.1900 | 6.1000 | 6.1700 | 6.1700 | 106,600 |
| Dec 27, 2023 | 6.3000 | 6.3000 | 6.1200 | 6.1800 | 6.1800 | 103,600 |
| Dec 26, 2023 | 6.2200 | 6.3300 | 6.2200 | 6.3100 | 6.3100 | 87,700 |
| Dec 22, 2023 | 6.1700 | 6.3000 | 6.1700 | 6.2500 | 6.2500 | 106,500 |
| Dec 21, 2023 | 6.2000 | 6.2400 | 6.1500 | 6.1700 | 6.1700 | 110,900 |
| Dec 20, 2023 | 6.1500 | 6.2800 | 6.1200 | 6.1500 | 6.1500 | 94,400 |
| Dec 19, 2023 | 6.2000 | 6.2200 | 6.1300 | 6.1800 | 6.1800 | 58,000 |
| Dec 18, 2023 | 6.0700 | 6.2000 | 6.0600 | 6.1500 | 6.1500 | 109,000 |
| Dec 15, 2023 | 6.1900 | 6.2300 | 6.0600 | 6.1100 | 6.1100 | 166,700 |
| Dec 14, 2023 | 6.3100 | 6.3900 | 6.2300 | 6.2300 | 6.2300 | 86,900 |
| Dec 13, 2023 | 6.3000 | 6.3400 | 6.1800 | 6.3000 | 6.3000 | 119,200 |
| Dec 12, 2023 | 6.3900 | 6.3900 | 6.2800 | 6.3000 | 6.3000 | 71,300 |
| Dec 11, 2023 | 6.5800 | 6.5800 | 6.4000 | 6.4300 | 6.4300 | 127,500 |
| Dec 08, 2023 | 6.5700 | 6.7300 | 6.5500 | 6.6300 | 6.6300 | 96,000 |
| Dec 07, 2023 | 6.5000 | 6.8000 | 6.4800 | 6.8000 | 6.8000 | 206,500 |
| Dec 06, 2023 | 6.3500 | 6.4600 | 6.3200 | 6.3600 | 6.3600 | 77,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.