NASDAQ:GILT
Gilat Satellite Networks Ltd. Stock Price (Quote)
$5.36
+0.120 (+2.29%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.23 | $6.38 | Thursday, 18th Apr 2024 GILT stock ended at $5.36. This is 2.29% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.19% from a day low at $5.26 to a day high of $5.38. |
| 90 days | $5.23 | $6.66 | |
| 52 weeks | $4.51 | $7.16 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $5.28 | $5.38 | $5.26 | $5.36 | 162 974 |
| 2024-04-17 | $5.32 | $5.34 | $5.23 | $5.24 | 203 435 |
| 2024-04-16 | $5.40 | $5.43 | $5.32 | $5.36 | 318 229 |
| 2024-04-15 | $5.55 | $5.58 | $5.43 | $5.46 | 165 844 |
| 2024-04-12 | $5.66 | $5.69 | $5.57 | $5.60 | 255 417 |
| 2024-04-11 | $5.70 | $5.77 | $5.67 | $5.73 | 195 061 |
| 2024-04-10 | $5.87 | $5.91 | $5.71 | $5.76 | 426 302 |
| 2024-04-09 | $5.94 | $6.20 | $5.92 | $5.95 | 295 642 |
| 2024-04-08 | $6.07 | $6.09 | $5.90 | $5.94 | 79 094 |
| 2024-04-05 | $6.15 | $6.16 | $6.00 | $6.09 | 86 622 |
| 2024-04-04 | $6.01 | $6.38 | $6.01 | $6.15 | 272 440 |
| 2024-04-03 | $5.86 | $6.10 | $5.77 | $6.01 | 707 743 |
| 2024-04-02 | $5.60 | $5.84 | $5.57 | $5.72 | 200 947 |
| 2024-04-01 | $5.53 | $5.62 | $5.43 | $5.47 | 213 065 |
| 2024-03-28 | $5.27 | $5.45 | $5.27 | $5.43 | 95 801 |
| 2024-03-27 | $5.29 | $5.32 | $5.25 | $5.29 | 112 925 |
| 2024-03-26 | $5.42 | $5.45 | $5.26 | $5.28 | 115 466 |
| 2024-03-25 | $5.42 | $5.50 | $5.40 | $5.43 | 72 016 |
| 2024-03-22 | $5.53 | $5.55 | $5.41 | $5.49 | 83 178 |
| 2024-03-21 | $5.69 | $5.72 | $5.55 | $5.57 | 92 211 |
| 2024-03-20 | $5.51 | $5.69 | $5.51 | $5.68 | 86 975 |
| 2024-03-19 | $5.55 | $5.55 | $5.48 | $5.51 | 61 645 |
| 2024-03-18 | $5.60 | $5.63 | $5.51 | $5.56 | 106 538 |
| 2024-03-15 | $5.52 | $5.58 | $5.48 | $5.57 | 78 087 |
| 2024-03-14 | $5.47 | $5.69 | $5.39 | $5.55 | 168 432 |
