NASDAQ:GILT
Gilat Satellite Networks Ltd. Stock Price (Quote)
$5.08
-0.0900 (-1.74%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.97 | $6.38 | Thursday, 25th Apr 2024 GILT stock ended at $5.08. This is 1.74% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $4.97 to a day high of $5.11. |
| 90 days | $4.97 | $6.66 | |
| 52 weeks | $4.53 | $7.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $5.51 | $5.69 | $5.51 | $5.68 | 86 975 |
| Mar 19, 2024 | $5.55 | $5.55 | $5.48 | $5.51 | 61 645 |
| Mar 18, 2024 | $5.60 | $5.63 | $5.51 | $5.56 | 106 538 |
| Mar 15, 2024 | $5.52 | $5.58 | $5.48 | $5.57 | 78 087 |
| Mar 14, 2024 | $5.47 | $5.69 | $5.39 | $5.55 | 168 432 |
| Mar 13, 2024 | $5.57 | $5.61 | $5.45 | $5.48 | 152 947 |
| Mar 12, 2024 | $5.55 | $5.62 | $5.55 | $5.55 | 82 575 |
| Mar 11, 2024 | $5.62 | $5.64 | $5.55 | $5.57 | 93 688 |
| Mar 08, 2024 | $5.61 | $5.68 | $5.59 | $5.64 | 106 795 |
| Mar 07, 2024 | $5.75 | $5.80 | $5.60 | $5.62 | 90 749 |
| Mar 06, 2024 | $5.75 | $5.80 | $5.63 | $5.77 | 419 687 |
| Mar 05, 2024 | $5.77 | $5.77 | $5.57 | $5.60 | 151 346 |
| Mar 04, 2024 | $5.90 | $5.94 | $5.73 | $5.80 | 275 030 |
| Mar 01, 2024 | $5.82 | $5.90 | $5.82 | $5.87 | 117 746 |
| Feb 29, 2024 | $5.90 | $6.02 | $5.83 | $5.83 | 207 629 |
| Feb 28, 2024 | $5.86 | $5.93 | $5.82 | $5.82 | 150 334 |
| Feb 27, 2024 | $6.00 | $6.00 | $5.85 | $5.91 | 189 101 |
| Feb 26, 2024 | $6.16 | $6.18 | $5.77 | $6.00 | 657 734 |
| Feb 23, 2024 | $6.29 | $6.34 | $6.24 | $6.33 | 91 509 |
| Feb 22, 2024 | $6.34 | $6.41 | $6.30 | $6.32 | 93 648 |
| Feb 21, 2024 | $6.22 | $6.33 | $6.20 | $6.30 | 120 011 |
| Feb 20, 2024 | $6.28 | $6.34 | $6.21 | $6.22 | 99 966 |
| Feb 16, 2024 | $6.40 | $6.42 | $6.25 | $6.32 | 137 986 |
| Feb 15, 2024 | $6.52 | $6.56 | $6.42 | $6.44 | 75 504 |
| Feb 14, 2024 | $6.56 | $6.60 | $6.49 | $6.50 | 312 205 |
