NASDAQ:GILT
Gilat Satellite Networks Ltd. Stock Price (Quote)
$5.52
+0.0500 (+0.91%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 GILT stock ended at $5.52. This is 0.91% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.57% from a day low at $5.45 to a day high of $5.59. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 25, 2021 | $10.87 | $13.99 | $10.71 | $12.10 | 10 684 495 |
| Jan 22, 2021 | $9.06 | $10.34 | $9.00 | $10.10 | 2 366 335 |
| Jan 21, 2021 | $9.30 | $9.37 | $8.52 | $9.15 | 2 242 549 |
| Jan 20, 2021 | $9.00 | $9.64 | $8.90 | $9.38 | 2 775 588 |
| Jan 19, 2021 | $8.39 | $9.75 | $8.30 | $9.22 | 8 262 877 |
| Jan 15, 2021 | $7.62 | $7.72 | $7.15 | $7.32 | 867 731 |
| Jan 14, 2021 | $7.09 | $7.59 | $6.98 | $7.50 | 1 525 351 |
| Jan 13, 2021 | $6.93 | $6.95 | $6.68 | $6.81 | 326 786 |
| Jan 12, 2021 | $6.80 | $6.95 | $6.79 | $6.85 | 498 666 |
| Jan 11, 2021 | $7.01 | $7.01 | $6.75 | $6.81 | 624 198 |
| Jan 08, 2021 | $7.19 | $7.23 | $6.88 | $6.99 | 670 783 |
| Jan 07, 2021 | $7.30 | $7.71 | $7.14 | $7.67 | 935 368 |
| Jan 06, 2021 | $7.00 | $7.21 | $7.00 | $7.20 | 658 162 |
| Jan 05, 2021 | $7.22 | $7.23 | $6.83 | $6.91 | 1 054 304 |
| Jan 04, 2021 | $6.85 | $7.24 | $6.78 | $7.19 | 1 143 600 |
| Dec 31, 2020 | $6.52 | $6.53 | $6.43 | $6.52 | 435 077 |
| Dec 30, 2020 | $6.49 | $6.51 | $6.40 | $6.43 | 616 660 |
| Dec 29, 2020 | $6.43 | $6.43 | $6.16 | $6.22 | 311 280 |
| Dec 28, 2020 | $6.18 | $6.46 | $6.17 | $6.42 | 483 582 |
| Dec 24, 2020 | $6.14 | $6.15 | $6.00 | $6.04 | 108 292 |
| Dec 23, 2020 | $6.16 | $6.26 | $6.02 | $6.13 | 308 863 |
| Dec 22, 2020 | $6.15 | $6.20 | $5.95 | $6.06 | 280 284 |
| Dec 21, 2020 | $6.15 | $6.19 | $5.80 | $6.11 | 539 403 |
| Dec 18, 2020 | $6.17 | $6.25 | $6.04 | $6.16 | 548 165 |
| Dec 17, 2020 | $6.21 | $6.32 | $6.00 | $6.10 | 463 643 |
