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 |
| Oct 30, 2020 | $6.03 | $6.03 | $5.83 | $5.99 | 724 679 |
| Oct 29, 2020 | $5.72 | $5.98 | $5.70 | $5.93 | 470 812 |
| Oct 28, 2020 | $5.72 | $5.74 | $5.52 | $5.72 | 374 584 |
| Oct 27, 2020 | $5.73 | $5.74 | $5.61 | $5.63 | 319 495 |
| Oct 26, 2020 | $5.57 | $5.70 | $5.48 | $5.70 | 467 365 |
| Oct 23, 2020 | $5.53 | $5.60 | $5.46 | $5.58 | 489 199 |
| Oct 22, 2020 | $5.56 | $5.56 | $5.48 | $5.51 | 307 980 |
| Oct 21, 2020 | $5.46 | $5.49 | $5.36 | $5.43 | 373 585 |
| Oct 20, 2020 | $5.51 | $5.52 | $5.34 | $5.42 | 353 359 |
| Oct 19, 2020 | $5.55 | $5.55 | $5.44 | $5.49 | 1 190 274 |
| Oct 16, 2020 | $5.30 | $5.38 | $5.25 | $5.32 | 570 848 |
| Oct 15, 2020 | $5.24 | $5.31 | $5.09 | $5.30 | 911 891 |
| Oct 14, 2020 | $5.02 | $5.07 | $4.90 | $5.00 | 509 256 |
| Oct 13, 2020 | $5.17 | $5.17 | $4.97 | $4.99 | 280 540 |
| Oct 12, 2020 | $5.24 | $5.24 | $5.08 | $5.15 | 492 575 |
| Oct 09, 2020 | $5.28 | $5.29 | $5.12 | $5.24 | 445 677 |
| Oct 08, 2020 | $5.48 | $5.49 | $5.16 | $5.25 | 842 448 |
| Oct 07, 2020 | $5.46 | $5.51 | $5.41 | $5.50 | 802 286 |
| Oct 06, 2020 | $5.40 | $5.49 | $5.21 | $5.41 | 2 207 367 |
| Oct 05, 2020 | $5.31 | $5.32 | $4.80 | $5.31 | 4 512 159 |
| Oct 02, 2020 | $5.18 | $5.26 | $5.12 | $5.21 | 184 139 |
| Oct 01, 2020 | $5.45 | $5.48 | $5.12 | $5.27 | 490 633 |
| Sep 30, 2020 | $5.66 | $5.67 | $5.35 | $5.45 | 295 311 |
| Sep 29, 2020 | $5.63 | $5.69 | $5.61 | $5.66 | 73 793 |
| Sep 28, 2020 | $5.63 | $5.66 | $5.62 | $5.62 | 80 846 |
