NASDAQ:GILT
Gilat Satellite Networks Ltd. Stock Price (Quote)
$5.59
+0.0700 (+1.27%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 GILT stock ended at $5.59. This is 1.27% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.87% from a day low at $5.43 to a day high of $5.64. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2023 | $5.81 | $5.92 | $5.77 | $5.84 | 96 741 |
| Feb 24, 2023 | $5.75 | $5.83 | $5.72 | $5.80 | 146 748 |
| Feb 23, 2023 | $5.85 | $5.90 | $5.77 | $5.84 | 104 998 |
| Feb 22, 2023 | $5.87 | $5.90 | $5.75 | $5.81 | 119 961 |
| Feb 21, 2023 | $5.86 | $5.90 | $5.71 | $5.84 | 252 387 |
| Feb 17, 2023 | $5.85 | $5.90 | $5.77 | $5.90 | 92 100 |
| Feb 16, 2023 | $5.85 | $5.95 | $5.77 | $5.81 | 121 330 |
| Feb 15, 2023 | $5.96 | $6.04 | $5.82 | $5.94 | 167 660 |
| Feb 14, 2023 | $5.73 | $6.03 | $5.73 | $5.92 | 182 696 |
| Feb 13, 2023 | $5.61 | $5.77 | $5.58 | $5.64 | 166 500 |
| Feb 10, 2023 | $5.35 | $5.43 | $5.34 | $5.41 | 71 117 |
| Feb 09, 2023 | $5.50 | $5.50 | $5.36 | $5.36 | 73 527 |
| Feb 08, 2023 | $5.53 | $5.57 | $5.43 | $5.43 | 79 352 |
| Feb 07, 2023 | $5.57 | $5.67 | $5.47 | $5.55 | 144 636 |
| Feb 06, 2023 | $5.75 | $5.83 | $5.65 | $5.66 | 136 678 |
| Feb 03, 2023 | $6.02 | $6.05 | $5.88 | $5.93 | 111 838 |
| Feb 02, 2023 | $5.95 | $6.14 | $5.88 | $6.12 | 332 899 |
| Feb 01, 2023 | $5.48 | $5.77 | $5.48 | $5.72 | 168 308 |
| Jan 31, 2023 | $5.42 | $5.56 | $5.40 | $5.51 | 150 969 |
| Jan 30, 2023 | $5.49 | $5.50 | $5.41 | $5.41 | 112 385 |
| Jan 27, 2023 | $5.63 | $5.74 | $5.56 | $5.59 | 93 834 |
| Jan 26, 2023 | $5.56 | $5.68 | $5.50 | $5.65 | 96 713 |
| Jan 25, 2023 | $5.50 | $5.55 | $5.41 | $5.52 | 120 280 |
| Jan 24, 2023 | $5.68 | $5.73 | $5.55 | $5.65 | 135 270 |
| Jan 23, 2023 | $5.45 | $5.74 | $5.45 | $5.69 | 205 095 |
