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 |
| Jun 18, 2020 | $6.15 | $6.30 | $5.97 | $6.24 | 565 470 |
| Jun 17, 2020 | $6.30 | $6.35 | $6.01 | $6.15 | 362 212 |
| Jun 16, 2020 | $6.24 | $6.46 | $6.20 | $6.24 | 376 579 |
| Jun 15, 2020 | $6.14 | $6.14 | $5.91 | $6.04 | 411 345 |
| Jun 12, 2020 | $6.31 | $6.48 | $6.06 | $6.22 | 281 015 |
| Jun 11, 2020 | $6.34 | $6.40 | $6.04 | $6.12 | 430 010 |
| Jun 10, 2020 | $6.71 | $6.73 | $6.43 | $6.49 | 378 937 |
| Jun 09, 2020 | $7.00 | $7.02 | $6.64 | $6.85 | 421 426 |
| Jun 08, 2020 | $7.12 | $7.25 | $6.91 | $7.05 | 388 652 |
| Jun 05, 2020 | $7.08 | $7.23 | $7.05 | $7.17 | 393 665 |
| Jun 04, 2020 | $7.84 | $7.87 | $6.93 | $6.95 | 1 069 869 |
| Jun 03, 2020 | $7.98 | $8.10 | $7.67 | $8.01 | 791 694 |
| Jun 02, 2020 | $8.21 | $8.27 | $7.90 | $7.97 | 602 945 |
| Jun 01, 2020 | $8.30 | $8.41 | $8.29 | $8.32 | 240 408 |
| May 29, 2020 | $8.35 | $8.37 | $8.28 | $8.36 | 337 902 |
| May 28, 2020 | $8.54 | $8.54 | $8.30 | $8.32 | 259 088 |
| May 27, 2020 | $8.51 | $8.51 | $8.35 | $8.41 | 203 914 |
| May 26, 2020 | $8.39 | $8.50 | $8.36 | $8.44 | 513 879 |
| May 22, 2020 | $8.40 | $8.49 | $8.34 | $8.40 | 131 204 |
| May 21, 2020 | $8.46 | $8.51 | $8.41 | $8.41 | 115 619 |
| May 20, 2020 | $8.53 | $8.56 | $8.45 | $8.52 | 206 307 |
| May 19, 2020 | $8.46 | $8.51 | $8.41 | $8.41 | 108 308 |
| May 18, 2020 | $8.35 | $8.48 | $8.32 | $8.43 | 378 119 |
| May 15, 2020 | $8.25 | $8.36 | $8.25 | $8.26 | 293 053 |
| May 14, 2020 | $8.22 | $8.32 | $8.20 | $8.28 | 302 907 |
