NASDAQ:GILT
Gilat Satellite Networks Ltd. Stock Price (Quote)
$5.14
+0.0600 (+1.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.97 | $6.38 | Friday, 26th Apr 2024 GILT stock ended at $5.14. This is 1.18% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.38% from a day low at $5.08 to a day high of $5.15. |
| 90 days | $4.97 | $6.66 | |
| 52 weeks | $4.58 | $7.16 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $5.25 | $5.29 | $5.20 | $5.27 | 84 342 |
| Jun 02, 2023 | $5.26 | $5.35 | $5.18 | $5.19 | 67 737 |
| Jun 01, 2023 | $5.25 | $5.30 | $5.21 | $5.25 | 67 504 |
| May 31, 2023 | $5.35 | $5.35 | $5.22 | $5.24 | 84 745 |
| May 30, 2023 | $5.40 | $5.45 | $5.33 | $5.40 | 88 862 |
| May 26, 2023 | $5.37 | $5.40 | $5.29 | $5.40 | 47 189 |
| May 25, 2023 | $5.35 | $5.43 | $5.30 | $5.35 | 37 820 |
| May 24, 2023 | $5.44 | $5.45 | $5.37 | $5.39 | 69 672 |
| May 23, 2023 | $5.55 | $5.60 | $5.39 | $5.40 | 90 873 |
| May 22, 2023 | $5.66 | $5.72 | $5.58 | $5.69 | 109 216 |
| May 19, 2023 | $5.62 | $5.78 | $5.57 | $5.71 | 72 726 |
| May 18, 2023 | $5.60 | $5.65 | $5.54 | $5.64 | 82 274 |
| May 17, 2023 | $5.58 | $5.62 | $5.53 | $5.58 | 53 836 |
| May 16, 2023 | $5.61 | $5.62 | $5.50 | $5.58 | 79 788 |
| May 15, 2023 | $5.50 | $5.64 | $5.47 | $5.55 | 206 381 |
| May 12, 2023 | $5.49 | $5.53 | $5.36 | $5.51 | 109 926 |
| May 11, 2023 | $5.49 | $5.50 | $5.38 | $5.49 | 63 286 |
| May 10, 2023 | $5.62 | $5.62 | $5.38 | $5.46 | 142 147 |
| May 09, 2023 | $5.68 | $5.74 | $5.32 | $5.55 | 216 919 |
| May 08, 2023 | $5.34 | $5.44 | $5.32 | $5.43 | 142 399 |
| May 05, 2023 | $5.18 | $5.31 | $5.17 | $5.21 | 87 333 |
| May 04, 2023 | $5.10 | $5.17 | $5.07 | $5.16 | 90 338 |
| May 03, 2023 | $4.91 | $4.99 | $4.80 | $4.98 | 133 767 |
| May 02, 2023 | $5.00 | $4.99 | $4.78 | $4.85 | 74 191 |
| May 01, 2023 | $4.91 | $5.01 | $4.86 | $4.94 | 131 246 |
