NASDAQ:GILT
Gilat Satellite Networks Ltd. Stock Price (Quote)
$5.47
+0.1000 (+1.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GILT stock ended at $5.47. This is 1.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.42% from a day low at $5.38 to a day high of $5.51. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2020 | $6.45 | $6.46 | $6.31 | $6.38 | 287 282 |
| Dec 14, 2020 | $6.53 | $6.54 | $6.40 | $6.40 | 298 441 |
| Dec 11, 2020 | $6.33 | $6.50 | $6.21 | $6.26 | 526 481 |
| Dec 10, 2020 | $6.37 | $6.40 | $6.09 | $6.37 | 447 476 |
| Dec 09, 2020 | $6.52 | $6.55 | $6.26 | $6.39 | 357 567 |
| Dec 08, 2020 | $6.47 | $6.51 | $6.35 | $6.51 | 621 664 |
| Dec 07, 2020 | $6.39 | $6.40 | $6.31 | $6.33 | 323 413 |
| Dec 04, 2020 | $6.25 | $6.37 | $6.21 | $6.33 | 257 840 |
| Dec 03, 2020 | $6.07 | $6.23 | $6.03 | $6.20 | 315 616 |
| Dec 02, 2020 | $6.04 | $6.10 | $5.93 | $6.00 | 201 156 |
| Dec 01, 2020 | $6.08 | $6.14 | $5.88 | $6.14 | 235 948 |
| Nov 30, 2020 | $6.15 | $6.15 | $5.96 | $6.06 | 222 528 |
| Nov 27, 2020 | $6.00 | $6.15 | $5.98 | $6.15 | 180 874 |
| Nov 25, 2020 | $5.95 | $5.99 | $5.81 | $5.93 | 163 478 |
| Nov 24, 2020 | $5.97 | $6.02 | $5.88 | $5.90 | 473 738 |
| Nov 23, 2020 | $5.68 | $5.81 | $5.64 | $5.74 | 262 736 |
| Nov 20, 2020 | $5.40 | $5.53 | $5.35 | $5.48 | 149 689 |
| Nov 19, 2020 | $5.46 | $5.55 | $5.38 | $5.40 | 130 088 |
| Nov 18, 2020 | $5.37 | $5.46 | $5.31 | $5.45 | 257 447 |
| Nov 17, 2020 | $5.43 | $5.44 | $5.33 | $5.38 | 197 979 |
| Nov 16, 2020 | $5.48 | $5.51 | $5.36 | $5.44 | 279 487 |
| Nov 13, 2020 | $5.38 | $5.45 | $5.31 | $5.36 | 159 499 |
| Nov 12, 2020 | $5.40 | $5.52 | $5.31 | $5.34 | 147 544 |
| Nov 11, 2020 | $5.53 | $5.54 | $5.31 | $5.40 | 256 429 |
| Nov 10, 2020 | $5.43 | $5.79 | $5.34 | $5.50 | 933 251 |
