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 |
| Jul 24, 2020 | $5.20 | $5.28 | $5.12 | $5.17 | 181 299 |
| Jul 23, 2020 | $5.24 | $5.30 | $5.16 | $5.21 | 105 827 |
| Jul 22, 2020 | $5.31 | $5.35 | $5.12 | $5.29 | 283 800 |
| Jul 21, 2020 | $5.39 | $5.45 | $5.32 | $5.33 | 242 200 |
| Jul 20, 2020 | $5.43 | $5.47 | $5.36 | $5.42 | 227 100 |
| Jul 17, 2020 | $5.46 | $5.63 | $5.41 | $5.48 | 583 000 |
| Jul 16, 2020 | $5.30 | $5.48 | $5.19 | $5.40 | 888 200 |
| Jul 15, 2020 | $5.00 | $5.29 | $4.96 | $5.28 | 939 000 |
| Jul 14, 2020 | $4.96 | $5.00 | $4.94 | $4.98 | 421 100 |
| Jul 13, 2020 | $5.13 | $5.14 | $4.95 | $4.99 | 468 000 |
| Jul 10, 2020 | $5.10 | $5.25 | $5.03 | $5.11 | 520 700 |
| Jul 09, 2020 | $5.20 | $5.23 | $4.99 | $5.10 | 1 039 500 |
| Jul 08, 2020 | $6.08 | $6.13 | $5.04 | $5.23 | 4 280 200 |
| Jul 07, 2020 | $6.25 | $6.26 | $6.04 | $6.11 | 208 800 |
| Jul 06, 2020 | $6.38 | $6.38 | $6.25 | $6.29 | 217 800 |
| Jul 02, 2020 | $6.40 | $6.45 | $6.28 | $6.30 | 204 102 |
| Jul 01, 2020 | $6.44 | $6.47 | $6.35 | $6.37 | 228 679 |
| Jun 30, 2020 | $6.32 | $6.61 | $6.32 | $6.37 | 325 327 |
| Jun 29, 2020 | $6.17 | $6.35 | $6.10 | $6.33 | 167 414 |
| Jun 26, 2020 | $6.08 | $6.22 | $6.03 | $6.14 | 227 056 |
| Jun 25, 2020 | $6.12 | $6.12 | $5.98 | $6.10 | 208 891 |
| Jun 24, 2020 | $6.33 | $6.36 | $6.05 | $6.20 | 292 313 |
| Jun 23, 2020 | $6.37 | $6.48 | $6.33 | $6.34 | 206 192 |
| Jun 22, 2020 | $6.41 | $6.50 | $6.32 | $6.37 | 554 190 |
| Jun 19, 2020 | $6.30 | $6.42 | $5.98 | $6.37 | 716 465 |
