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 |
| Aug 28, 2020 | $5.33 | $5.39 | $5.26 | $5.35 | 114 965 |
| Aug 27, 2020 | $5.42 | $5.42 | $5.28 | $5.31 | 73 499 |
| Aug 26, 2020 | $5.47 | $5.47 | $5.34 | $5.39 | 132 922 |
| Aug 25, 2020 | $5.53 | $5.55 | $5.38 | $5.46 | 94 276 |
| Aug 24, 2020 | $5.41 | $5.54 | $5.41 | $5.53 | 151 242 |
| Aug 21, 2020 | $5.47 | $5.49 | $5.41 | $5.45 | 87 876 |
| Aug 20, 2020 | $5.49 | $5.58 | $5.46 | $5.52 | 101 111 |
| Aug 19, 2020 | $5.53 | $5.60 | $5.47 | $5.60 | 130 874 |
| Aug 18, 2020 | $5.64 | $5.64 | $5.43 | $5.60 | 111 318 |
| Aug 17, 2020 | $5.66 | $5.69 | $5.59 | $5.65 | 54 321 |
| Aug 14, 2020 | $5.61 | $5.70 | $5.59 | $5.65 | 69 234 |
| Aug 13, 2020 | $5.62 | $5.69 | $5.59 | $5.63 | 115 114 |
| Aug 12, 2020 | $5.59 | $5.76 | $5.59 | $5.64 | 175 703 |
| Aug 11, 2020 | $5.69 | $5.71 | $5.60 | $5.63 | 137 680 |
| Aug 10, 2020 | $5.81 | $5.88 | $5.58 | $5.67 | 241 908 |
| Aug 07, 2020 | $5.62 | $5.77 | $5.54 | $5.75 | 199 504 |
| Aug 06, 2020 | $5.67 | $5.81 | $5.46 | $5.61 | 813 569 |
| Aug 05, 2020 | $5.38 | $5.49 | $5.37 | $5.43 | 177 594 |
| Aug 04, 2020 | $5.42 | $5.52 | $5.34 | $5.41 | 174 014 |
| Aug 03, 2020 | $5.52 | $5.56 | $5.39 | $5.43 | 199 672 |
| Jul 31, 2020 | $5.57 | $5.73 | $5.52 | $5.59 | 142 375 |
| Jul 30, 2020 | $5.47 | $5.63 | $5.45 | $5.59 | 145 544 |
| Jul 29, 2020 | $5.70 | $5.70 | $5.44 | $5.65 | 685 147 |
| Jul 28, 2020 | $5.36 | $5.60 | $5.35 | $5.57 | 343 088 |
| Jul 27, 2020 | $5.15 | $5.44 | $5.11 | $5.43 | 353 566 |
