NasdaqGS - Nasdaq Real Time Price USD

Gilat Satellite Networks Ltd. (GILT)

5.31 -0.05 (-0.93%)
At close: April 19 at 4:00 PM EDT
5.44 +0.13 (+2.45%)
After hours: April 19 at 5:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 5.33 5.39 5.29 5.31 5.31 134,900
Apr 18, 2024 5.28 5.38 5.26 5.36 5.36 163,400
Apr 17, 2024 5.32 5.34 5.22 5.24 5.24 203,500
Apr 16, 2024 5.40 5.43 5.32 5.36 5.36 318,500
Apr 15, 2024 5.55 5.58 5.43 5.46 5.46 165,900
Apr 12, 2024 5.66 5.69 5.57 5.60 5.60 255,600
Apr 11, 2024 5.70 5.77 5.67 5.73 5.73 195,200
Apr 10, 2024 5.87 5.91 5.71 5.76 5.76 426,300
Apr 9, 2024 5.94 6.20 5.92 5.95 5.95 295,600
Apr 8, 2024 6.07 6.09 5.90 5.94 5.94 79,100
Apr 5, 2024 6.15 6.16 6.00 6.09 6.09 87,200
Apr 4, 2024 6.01 6.38 6.01 6.15 6.15 272,600
Apr 3, 2024 5.86 6.10 5.77 6.01 6.01 709,100
Apr 2, 2024 5.60 5.84 5.57 5.72 5.72 201,000
Apr 1, 2024 5.53 5.62 5.43 5.47 5.47 213,100
Mar 28, 2024 5.27 5.45 5.27 5.43 5.43 95,900
Mar 27, 2024 5.29 5.32 5.25 5.29 5.29 113,400
Mar 26, 2024 5.42 5.45 5.26 5.28 5.28 115,500
Mar 25, 2024 5.42 5.50 5.40 5.43 5.43 72,000
Mar 22, 2024 5.53 5.55 5.41 5.49 5.49 85,200
Mar 21, 2024 5.69 5.72 5.55 5.57 5.57 92,200
Mar 20, 2024 5.51 5.69 5.51 5.68 5.68 91,100
Mar 19, 2024 5.55 5.55 5.48 5.51 5.51 61,600
Mar 18, 2024 5.60 5.63 5.51 5.56 5.56 106,500
Mar 15, 2024 5.52 5.58 5.48 5.57 5.57 78,200
Mar 14, 2024 5.47 5.69 5.39 5.55 5.55 168,400
Mar 13, 2024 5.57 5.61 5.45 5.48 5.48 153,200
Mar 12, 2024 5.55 5.62 5.55 5.55 5.55 82,600
Mar 11, 2024 5.62 5.64 5.55 5.57 5.57 93,700
Mar 8, 2024 5.61 5.68 5.59 5.64 5.64 106,800
Mar 7, 2024 5.75 5.80 5.60 5.62 5.62 91,100
Mar 6, 2024 5.75 5.80 5.63 5.77 5.77 419,900
Mar 5, 2024 5.77 5.77 5.57 5.60 5.60 151,400
Mar 4, 2024 5.90 5.94 5.73 5.80 5.80 275,100
Mar 1, 2024 5.82 5.90 5.82 5.87 5.87 117,900
Feb 29, 2024 5.90 6.02 5.83 5.83 5.83 207,600
Feb 28, 2024 5.86 5.93 5.82 5.82 5.82 150,400
Feb 27, 2024 6.00 6.00 5.85 5.91 5.91 189,100
Feb 26, 2024 6.16 6.18 5.77 6.00 6.00 658,700
Feb 23, 2024 6.29 6.34 6.24 6.33 6.33 91,700
Feb 22, 2024 6.34 6.41 6.30 6.32 6.32 93,600
Feb 21, 2024 6.22 6.33 6.20 6.30 6.30 120,000
Feb 20, 2024 6.28 6.34 6.21 6.22 6.22 100,000
Feb 16, 2024 6.40 6.42 6.25 6.32 6.32 138,000
Feb 15, 2024 6.52 6.56 6.42 6.44 6.44 75,800
Feb 14, 2024 6.56 6.60 6.49 6.50 6.50 312,300
Feb 13, 2024 6.38 6.51 6.38 6.50 6.50 142,900
Feb 12, 2024 6.48 6.55 6.47 6.51 6.51 155,300
Feb 9, 2024 6.50 6.55 6.44 6.50 6.50 251,000
Feb 8, 2024 6.50 6.57 6.47 6.51 6.51 160,800
Feb 7, 2024 6.45 6.46 6.35 6.43 6.43 190,500
Feb 6, 2024 6.29 6.50 6.25 6.50 6.50 146,700
Feb 5, 2024 6.25 6.32 6.17 6.25 6.25 118,600
Feb 2, 2024 6.25 6.45 6.25 6.34 6.34 123,800
Feb 1, 2024 6.41 6.49 6.18 6.25 6.25 250,900
Jan 31, 2024 6.33 6.49 6.31 6.33 6.33 122,200
Jan 30, 2024 6.61 6.61 6.33 6.34 6.34 140,700
Jan 29, 2024 6.43 6.66 6.42 6.64 6.64 149,200
Jan 26, 2024 6.38 6.44 6.37 6.41 6.41 53,100
Jan 25, 2024 6.30 6.42 6.25 6.38 6.38 90,900
Jan 24, 2024 6.22 6.30 6.18 6.26 6.26 127,700
Jan 23, 2024 6.17 6.23 6.04 6.17 6.17 89,900
Jan 22, 2024 5.93 6.15 5.90 6.13 6.13 225,900
Jan 19, 2024 5.89 5.95 5.79 5.93 5.93 264,700
Jan 18, 2024 5.91 5.96 5.78 5.86 5.86 151,500
Jan 17, 2024 5.81 5.93 5.81 5.88 5.88 71,900
Jan 16, 2024 5.81 5.84 5.71 5.77 5.77 63,100
Jan 12, 2024 5.79 5.89 5.73 5.82 5.82 42,100
Jan 11, 2024 5.96 5.96 5.73 5.76 5.76 150,200
Jan 10, 2024 5.99 6.03 5.96 5.98 5.98 44,700
Jan 9, 2024 5.95 6.11 5.95 6.03 6.03 73,800
Jan 8, 2024 5.93 6.07 5.92 6.03 6.03 81,600
Jan 5, 2024 6.00 6.03 5.93 5.98 5.98 47,000
Jan 4, 2024 5.99 6.08 5.91 6.03 6.03 99,700
Jan 3, 2024 6.07 6.08 5.91 5.93 5.93 164,400
Jan 2, 2024 6.14 6.24 6.12 6.19 6.19 116,000
Dec 29, 2023 6.15 6.23 6.11 6.11 6.11 65,900
Dec 28, 2023 6.11 6.19 6.10 6.17 6.17 106,600
Dec 27, 2023 6.30 6.30 6.12 6.18 6.18 103,600
Dec 26, 2023 6.22 6.33 6.22 6.31 6.31 87,700
Dec 22, 2023 6.17 6.30 6.17 6.25 6.25 106,500
Dec 21, 2023 6.20 6.24 6.15 6.17 6.17 110,900
Dec 20, 2023 6.15 6.28 6.12 6.15 6.15 94,400
Dec 19, 2023 6.20 6.22 6.13 6.18 6.18 58,000
Dec 18, 2023 6.07 6.20 6.06 6.15 6.15 109,000
Dec 15, 2023 6.19 6.23 6.06 6.11 6.11 166,700
Dec 14, 2023 6.31 6.39 6.23 6.23 6.23 86,900
Dec 13, 2023 6.30 6.34 6.18 6.30 6.30 119,200
Dec 12, 2023 6.39 6.39 6.28 6.30 6.30 71,300
Dec 11, 2023 6.58 6.58 6.40 6.43 6.43 127,500
Dec 8, 2023 6.57 6.73 6.55 6.63 6.63 96,000
Dec 7, 2023 6.50 6.80 6.48 6.80 6.80 206,500
Dec 6, 2023 6.35 6.46 6.32 6.36 6.36 77,200
Dec 5, 2023 6.29 6.30 6.17 6.21 6.21 105,200
Dec 4, 2023 6.36 6.40 6.25 6.31 6.31 123,700
Dec 1, 2023 6.38 6.45 6.32 6.35 6.35 46,900
Nov 30, 2023 6.39 6.44 6.34 6.39 6.39 45,200
Nov 29, 2023 6.42 6.50 6.41 6.47 6.47 44,000
Nov 28, 2023 6.41 6.43 6.36 6.40 6.40 40,800
Nov 27, 2023 6.37 6.47 6.33 6.41 6.41 100,400
Nov 24, 2023 6.22 6.34 6.22 6.32 6.32 21,100
Nov 22, 2023 6.33 6.38 6.23 6.26 6.26 48,600
Nov 21, 2023 6.26 6.33 6.26 6.28 6.28 52,200
Nov 20, 2023 6.34 6.38 6.26 6.30 6.30 46,000
Nov 17, 2023 6.32 6.40 6.27 6.40 6.40 45,400
Nov 16, 2023 6.42 6.46 6.28 6.30 6.30 75,500
Nov 15, 2023 6.25 6.37 6.22 6.32 6.32 81,300
Nov 14, 2023 6.03 6.18 6.03 6.17 6.17 87,600
Nov 13, 2023 5.93 5.98 5.88 5.94 5.94 78,300
Nov 10, 2023 5.92 6.06 5.89 6.02 6.02 59,000
Nov 9, 2023 6.14 6.17 5.91 5.91 5.91 60,900
Nov 8, 2023 6.15 6.21 6.04 6.10 6.10 126,100
Nov 7, 2023 6.28 6.28 5.83 6.01 6.01 260,600
Nov 6, 2023 6.41 6.50 6.35 6.42 6.42 92,700
Nov 3, 2023 6.39 6.51 6.35 6.45 6.45 78,800
Nov 2, 2023 6.50 6.55 6.28 6.32 6.32 85,000
Nov 1, 2023 6.19 6.31 6.18 6.31 6.31 149,800
Oct 31, 2023 5.90 6.02 5.88 6.01 6.01 109,500
Oct 30, 2023 5.66 5.85 5.65 5.83 5.83 117,600
Oct 27, 2023 5.61 5.65 5.52 5.52 5.52 67,700
Oct 26, 2023 5.58 5.71 5.58 5.64 5.64 84,000
Oct 25, 2023 5.69 5.80 5.66 5.67 5.67 78,500
Oct 24, 2023 5.77 5.83 5.70 5.76 5.76 107,000
Oct 23, 2023 5.88 5.95 5.79 5.83 5.83 197,400
Oct 20, 2023 6.04 6.08 6.02 6.05 6.05 73,000
Oct 19, 2023 6.08 6.11 6.00 6.02 6.02 139,300
Oct 18, 2023 6.17 6.20 6.11 6.18 6.18 100,800
Oct 17, 2023 6.08 6.24 6.05 6.20 6.20 93,000
Oct 16, 2023 6.14 6.25 6.09 6.15 6.15 182,300
Oct 13, 2023 6.31 6.41 6.13 6.18 6.18 63,900
Oct 12, 2023 6.33 6.38 6.28 6.33 6.33 103,900
Oct 11, 2023 6.35 6.45 6.34 6.38 6.38 81,000
Oct 10, 2023 6.17 6.43 6.17 6.35 6.35 91,200
Oct 9, 2023 6.07 6.23 5.99 6.12 6.12 220,000
Oct 6, 2023 6.36 6.42 6.28 6.37 6.37 54,300
Oct 5, 2023 6.39 6.43 6.37 6.39 6.39 99,800
Oct 4, 2023 6.35 6.45 6.25 6.42 6.42 173,100
Oct 3, 2023 6.38 6.43 6.33 6.34 6.34 85,800
Oct 2, 2023 6.43 6.56 6.38 6.41 6.41 115,500
Sep 29, 2023 6.43 6.44 6.35 6.43 6.43 62,200
Sep 28, 2023 6.33 6.50 6.33 6.44 6.44 50,100
Sep 27, 2023 6.31 6.39 6.26 6.29 6.29 105,900
Sep 26, 2023 6.30 6.38 6.27 6.30 6.30 62,900
Sep 25, 2023 6.40 6.46 6.31 6.38 6.38 74,600
Sep 22, 2023 6.46 6.57 6.41 6.42 6.42 38,700
Sep 21, 2023 6.43 6.53 6.43 6.46 6.46 61,300
Sep 20, 2023 6.63 6.65 6.48 6.52 6.52 57,100
Sep 19, 2023 6.45 6.62 6.45 6.58 6.58 109,200
Sep 18, 2023 6.44 6.48 6.38 6.44 6.44 73,000
Sep 15, 2023 6.49 6.55 6.40 6.43 6.43 46,900
Sep 14, 2023 6.46 6.64 6.38 6.53 6.53 105,500
Sep 13, 2023 6.52 6.63 6.49 6.51 6.51 79,900
Sep 12, 2023 6.52 6.60 6.48 6.56 6.56 59,800
Sep 11, 2023 6.52 6.59 6.41 6.48 6.48 84,100
Sep 8, 2023 6.43 6.48 6.38 6.40 6.40 68,200
Sep 7, 2023 6.45 6.50 6.42 6.47 6.47 71,900
Sep 6, 2023 6.59 6.63 6.50 6.51 6.51 90,300
Sep 5, 2023 6.68 6.75 6.61 6.63 6.63 73,000
Sep 1, 2023 6.65 6.74 6.58 6.71 6.71 108,900
Aug 31, 2023 6.84 6.87 6.65 6.66 6.66 93,200
Aug 30, 2023 6.49 6.92 6.49 6.81 6.81 187,800
Aug 29, 2023 6.51 6.59 6.47 6.53 6.53 84,900
Aug 28, 2023 6.46 6.65 6.46 6.54 6.54 109,500
Aug 25, 2023 6.50 6.56 6.45 6.50 6.50 50,000
Aug 24, 2023 6.73 6.73 6.48 6.49 6.49 65,000
Aug 23, 2023 6.60 6.79 6.60 6.70 6.70 60,700
Aug 22, 2023 6.60 6.66 6.54 6.61 6.61 68,800
Aug 21, 2023 6.62 6.70 6.46 6.57 6.57 131,900
Aug 18, 2023 6.78 6.83 6.61 6.70 6.70 103,400
Aug 17, 2023 6.72 6.88 6.66 6.79 6.79 137,700
Aug 16, 2023 6.61 6.72 6.59 6.69 6.69 142,900
Aug 15, 2023 6.77 6.86 6.60 6.64 6.64 124,100
Aug 14, 2023 6.81 6.97 6.78 6.81 6.81 107,000
Aug 11, 2023 6.84 6.99 6.77 6.96 6.96 82,300
Aug 10, 2023 6.90 7.10 6.85 6.86 6.86 135,500
Aug 9, 2023 7.06 7.06 6.73 6.91 6.91 339,900
Aug 8, 2023 6.72 7.16 6.56 7.01 7.01 536,600
Aug 7, 2023 6.35 6.37 6.20 6.29 6.29 105,000
Aug 4, 2023 6.23 6.33 6.20 6.27 6.27 95,200
Aug 3, 2023 6.26 6.44 6.25 6.27 6.27 87,000
Aug 2, 2023 6.32 6.37 6.23 6.29 6.29 114,300
Aug 1, 2023 6.17 6.37 6.17 6.33 6.33 103,900
Jul 31, 2023 6.06 6.32 6.06 6.23 6.23 144,900
Jul 28, 2023 6.01 6.11 6.01 6.05 6.05 53,200
Jul 27, 2023 6.07 6.13 6.00 6.01 6.01 94,800
Jul 26, 2023 6.08 6.12 6.02 6.10 6.10 68,600
Jul 25, 2023 6.22 6.22 5.98 6.03 6.03 190,100
Jul 24, 2023 6.32 6.45 6.28 6.37 6.37 110,400
Jul 21, 2023 6.37 6.44 6.32 6.37 6.37 73,500
Jul 20, 2023 6.63 6.63 6.31 6.31 6.31 210,900
Jul 19, 2023 6.70 6.75 6.54 6.60 6.60 121,200
Jul 18, 2023 6.53 6.70 6.50 6.67 6.67 185,400
Jul 17, 2023 6.42 6.52 6.37 6.50 6.50 126,900
Jul 14, 2023 6.46 6.48 6.36 6.46 6.46 103,900
Jul 13, 2023 6.53 6.53 6.40 6.47 6.47 113,400
Jul 12, 2023 6.70 6.70 6.46 6.50 6.50 142,900
Jul 11, 2023 6.58 6.70 6.58 6.68 6.68 120,000
Jul 10, 2023 6.50 6.57 6.44 6.57 6.57 149,000
Jul 7, 2023 6.35 6.68 6.32 6.46 6.46 204,200
Jul 6, 2023 6.33 6.36 6.23 6.35 6.35 112,700
Jul 5, 2023 6.26 6.37 6.26 6.36 6.36 149,800
Jul 3, 2023 6.25 6.33 6.16 6.22 6.22 100,900
Jun 30, 2023 6.20 6.32 6.18 6.23 6.23 106,300
Jun 29, 2023 6.06 6.18 6.04 6.17 6.17 146,600
Jun 28, 2023 6.09 6.12 6.00 6.10 6.10 176,400
Jun 27, 2023 5.85 6.20 5.85 6.09 6.09 177,300
Jun 26, 2023 5.70 5.79 5.70 5.74 5.74 81,800
Jun 23, 2023 5.75 5.81 5.68 5.71 5.71 69,100
Jun 22, 2023 5.86 5.86 5.75 5.83 5.83 91,600
Jun 21, 2023 5.89 5.96 5.83 5.89 5.89 81,900
Jun 20, 2023 5.95 5.97 5.88 5.95 5.95 90,300
Jun 16, 2023 5.94 5.96 5.78 5.95 5.95 129,400
Jun 15, 2023 5.88 5.97 5.78 5.97 5.97 131,600
Jun 14, 2023 5.75 5.87 5.75 5.86 5.86 187,200
Jun 13, 2023 5.70 5.76 5.68 5.75 5.75 111,400
Jun 12, 2023 5.70 5.79 5.62 5.68 5.68 157,100
Jun 9, 2023 5.60 5.70 5.60 5.70 5.70 130,200
Jun 8, 2023 5.65 5.74 5.57 5.62 5.62 93,000
Jun 7, 2023 5.57 5.71 5.50 5.62 5.62 117,400
Jun 6, 2023 5.31 5.59 5.31 5.59 5.59 132,800
Jun 5, 2023 5.25 5.29 5.19 5.27 5.27 84,300
Jun 2, 2023 5.26 5.35 5.18 5.19 5.19 67,800
Jun 1, 2023 5.25 5.30 5.21 5.25 5.25 67,600
May 31, 2023 5.35 5.35 5.22 5.24 5.24 84,900
May 30, 2023 5.40 5.45 5.32 5.40 5.40 88,900
May 26, 2023 5.33 5.40 5.29 5.40 5.40 47,300
May 25, 2023 5.35 5.43 5.28 5.35 5.35 38,000
May 24, 2023 5.44 5.45 5.37 5.39 5.39 69,700
May 23, 2023 5.55 5.60 5.39 5.40 5.40 94,000
May 22, 2023 5.66 5.72 5.58 5.69 5.69 110,200
May 19, 2023 5.62 5.78 5.57 5.71 5.71 72,700
May 18, 2023 5.60 5.66 5.54 5.64 5.64 82,300
May 17, 2023 5.58 5.62 5.51 5.58 5.58 55,900
May 16, 2023 5.61 5.63 5.50 5.58 5.58 79,800
May 15, 2023 5.50 5.64 5.47 5.55 5.55 206,400
May 12, 2023 5.49 5.53 5.36 5.51 5.51 109,900
May 11, 2023 5.49 5.50 5.38 5.49 5.49 63,300
May 10, 2023 5.62 5.62 5.38 5.46 5.46 142,200
May 9, 2023 5.68 5.76 5.32 5.55 5.55 217,100
May 8, 2023 5.34 5.44 5.32 5.43 5.43 142,900
May 5, 2023 5.18 5.31 5.17 5.21 5.21 87,300
May 4, 2023 5.10 5.17 5.07 5.16 5.16 90,400
May 3, 2023 4.91 4.99 4.80 4.98 4.98 133,800
May 2, 2023 5.00 5.00 4.78 4.85 4.85 74,300
May 1, 2023 4.91 5.01 4.86 4.94 4.94 131,800
Apr 28, 2023 4.66 4.75 4.58 4.72 4.72 62,200
Apr 27, 2023 4.63 4.79 4.53 4.69 4.69 101,600
Apr 26, 2023 4.64 4.65 4.51 4.58 4.58 102,800
Apr 25, 2023 4.87 4.89 4.63 4.67 4.67 81,200
Apr 24, 2023 4.70 5.00 4.70 4.86 4.86 154,400
Apr 21, 2023 4.81 4.81 4.61 4.61 4.61 79,000
Apr 20, 2023 4.75 4.90 4.65 4.84 4.84 177,600

Related Tickers

AUDC AudioCodes Ltd.
10.42
-2.80%
 
CMTL Comtech Telecommunications Corp.
1.8500
-1.33%
 
CRNT Ceragon Networks Ltd.
2.7300
+1.11%
 
TSAT Telesat Corporation
7.65
+3.87%
 
KVHI KVH Industries, Inc.
4.9400
+1.02%
 
ITRN Ituran Location and Control Ltd.
25.05
+0.12%
 
SILC Silicom Ltd.
15.46
+1.11%
 
ITI Iteris, Inc.
4.5000
-1.96%
 
FEIM Frequency Electronics, Inc.
9.55
-2.90%
 
VSAT Viasat, Inc.
15.83
+1.93%