NASDAQ:GILT
Gilat Satellite Networks Ltd. Stock Price (Quote)
$5.46
-0.140 (-2.50%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.25 | $6.38 | Monday, 15th Apr 2024 GILT stock ended at $5.46. This is 2.50% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.68% from a day low at $5.43 to a day high of $5.58. |
| 90 days | $5.25 | $6.66 | |
| 52 weeks | $4.51 | $7.16 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-01 | $6.41 | $6.49 | $6.18 | $6.25 | 241 575 |
| 2024-01-31 | $6.33 | $6.49 | $6.31 | $6.33 | 122 157 |
| 2024-01-30 | $6.61 | $6.61 | $6.33 | $6.34 | 140 697 |
| 2024-01-29 | $6.43 | $6.66 | $6.42 | $6.64 | 148 996 |
| 2024-01-26 | $6.38 | $6.44 | $6.37 | $6.41 | 53 031 |
| 2024-01-25 | $6.30 | $6.42 | $6.25 | $6.38 | 90 871 |
| 2024-01-24 | $6.22 | $6.30 | $6.18 | $6.26 | 127 302 |
| 2024-01-23 | $6.17 | $6.23 | $6.04 | $6.17 | 89 612 |
| 2024-01-22 | $5.93 | $6.15 | $5.90 | $6.13 | 225 878 |
| 2024-01-19 | $5.89 | $5.95 | $5.79 | $5.93 | 264 357 |
| 2024-01-18 | $5.91 | $5.96 | $5.79 | $5.86 | 151 458 |
| 2024-01-17 | $5.81 | $5.93 | $5.81 | $5.88 | 71 882 |
| 2024-01-16 | $5.81 | $5.84 | $5.71 | $5.77 | 63 118 |
| 2024-01-12 | $5.79 | $5.88 | $5.73 | $5.82 | 42 075 |
| 2024-01-11 | $5.96 | $5.96 | $5.76 | $5.76 | 149 366 |
| 2024-01-10 | $5.99 | $6.03 | $5.96 | $5.98 | 44 709 |
| 2024-01-09 | $5.95 | $6.11 | $5.95 | $6.03 | 73 842 |
| 2024-01-08 | $5.93 | $6.07 | $5.93 | $6.03 | 81 609 |
| 2024-01-05 | $6.00 | $6.01 | $5.93 | $5.98 | 46 994 |
| 2024-01-04 | $5.99 | $6.08 | $5.91 | $6.03 | 99 668 |
| 2024-01-03 | $6.07 | $6.07 | $5.91 | $5.93 | 164 402 |
| 2024-01-02 | $6.14 | $6.24 | $6.12 | $6.19 | 115 737 |
| 2023-12-29 | $6.15 | $6.23 | $6.11 | $6.11 | 65 857 |
| 2023-12-28 | $6.11 | $6.19 | $6.10 | $6.17 | 106 633 |
| 2023-12-27 | $6.30 | $6.30 | $6.12 | $6.18 | 102 886 |
