NASDAQ:GILT
Gilat Satellite Networks Ltd. Stock Price (Quote)
$5.02
+0.0700 (+1.41%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.95 | $6.38 | Wednesday, 1st May 2024 GILT stock ended at $5.02. This is 1.41% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.02% from a day low at $4.97 to a day high of $5.12. |
| 90 days | $4.95 | $6.60 | |
| 52 weeks | $4.80 | $7.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $4.29 | $4.29 | $4.05 | $4.12 | 29 400 |
| Mar 09, 2016 | $4.06 | $4.36 | $4.06 | $4.33 | 95 900 |
| Mar 08, 2016 | $3.86 | $3.92 | $3.86 | $3.90 | 20 800 |
| Mar 07, 2016 | $3.90 | $3.90 | $3.85 | $3.90 | 19 900 |
| Mar 04, 2016 | $3.92 | $3.92 | $3.84 | $3.85 | 7 600 |
| Mar 03, 2016 | $3.92 | $3.92 | $3.85 | $3.89 | 7 900 |
| Mar 02, 2016 | $3.90 | $3.93 | $3.85 | $3.89 | 2 100 |
| Mar 01, 2016 | $3.87 | $3.92 | $3.84 | $3.89 | 4 200 |
| Feb 29, 2016 | $3.86 | $4.00 | $3.84 | $3.86 | 27 500 |
| Feb 26, 2016 | $3.94 | $3.94 | $3.85 | $3.88 | 7 000 |
| Feb 25, 2016 | $3.99 | $3.99 | $3.88 | $3.91 | 14 200 |
| Feb 24, 2016 | $3.84 | $4.02 | $3.84 | $4.02 | 14 100 |
| Feb 23, 2016 | $3.86 | $4.00 | $3.84 | $3.91 | 77 900 |
| Feb 22, 2016 | $3.66 | $3.84 | $3.66 | $3.82 | 33 600 |
| Feb 19, 2016 | $3.65 | $3.69 | $3.63 | $3.69 | 9 000 |
| Feb 18, 2016 | $3.78 | $3.78 | $3.57 | $3.65 | 19 500 |
| Feb 17, 2016 | $3.92 | $3.92 | $3.74 | $3.87 | 49 100 |
| Feb 16, 2016 | $3.61 | $3.74 | $3.61 | $3.67 | 6 800 |
| Feb 12, 2016 | $3.53 | $3.61 | $3.53 | $3.58 | 3 500 |
| Feb 11, 2016 | $3.51 | $3.60 | $3.51 | $3.56 | 4 600 |
| Feb 10, 2016 | $3.64 | $3.70 | $3.62 | $3.62 | 1 000 |
| Feb 09, 2016 | $3.54 | $3.69 | $3.54 | $3.64 | 1 800 |
| Feb 08, 2016 | $3.69 | $3.71 | $3.65 | $3.69 | 19 500 |
| Feb 05, 2016 | $3.74 | $3.75 | $3.66 | $3.75 | 17 500 |
| Feb 04, 2016 | $3.74 | $3.74 | $3.67 | $3.70 | 6 200 |
