Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)

6.0300
-1.5500 (-20.45%)
NASDAQ · Last Trade: Nov 10th, 5:54 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20266.136.335.636.034,129,4586.03
11/09/20267.447.677.387.58886,9167.58
11/06/20266.867.256.757.191,200,8327.19
11/05/20266.826.846.456.681,569,4496.68
11/04/20267.397.517.007.061,012,4107.06
11/03/20267.277.467.257.371,404,3317.37
11/02/20267.657.677.327.411,234,3937.41
10/30/20267.797.837.577.781,017,2397.78
10/29/20268.058.227.958.051,200,9138.05
10/28/20267.878.007.637.911,319,7107.91
10/27/20267.718.097.677.92858,4737.92
10/26/20267.577.727.457.63695,0767.63
10/23/20267.387.527.237.44645,2697.44
10/22/20267.717.747.407.45855,1857.45
10/21/20267.867.907.687.87768,8487.87
10/20/20267.908.007.757.78659,3617.78
10/19/20268.108.197.968.03932,4228.03
10/16/20268.198.347.757.831,093,7007.83
10/15/20267.898.067.768.051,269,2548.05
10/14/20268.098.117.938.01956,6688.01
10/13/20268.308.418.118.26959,2998.26
10/12/20268.748.798.278.401,116,6418.40
10/09/20269.409.428.888.94638,6928.94
10/08/20269.249.439.099.321,245,0429.32
10/07/20268.909.268.859.222,165,9789.22
10/06/20268.859.248.749.221,535,9389.22
10/05/202610.0010.039.389.40774,6839.40
10/02/20269.9710.189.8010.03373,65110.03
10/01/20269.849.889.619.84408,3959.84
9/30/202610.0010.119.849.87473,2649.87
9/29/202610.1810.189.909.94515,1489.94
9/28/202610.0510.149.9310.01363,80110.01
9/25/202610.0910.3110.0210.14267,47910.14
9/24/20269.7610.129.6810.02320,71110.02
9/23/202610.1010.289.919.98357,1149.98
9/22/202610.0510.059.6710.01362,80110.01
9/21/20269.9310.079.7610.06475,50910.06
9/18/202610.0110.029.669.821,243,7289.82
9/17/202610.2810.389.949.95498,8429.95
9/16/20269.789.909.619.85450,0219.85
9/15/20269.689.739.479.64264,3079.64
9/14/20269.659.869.639.70425,7139.70
9/11/20269.669.939.619.89399,4359.89
9/10/20269.459.829.379.54436,1129.54
9/09/202610.3210.449.739.75711,5129.75
9/08/20269.9710.069.649.94522,9779.94
9/04/202610.3210.4710.0410.12485,20110.12
9/03/202610.3310.4210.1710.30468,84410.30
9/02/202610.0710.229.9410.12496,53110.12
9/01/20269.9610.389.9210.06667,42110.06
8/31/20269.869.949.689.90723,5189.90
8/28/202610.2810.359.919.94406,2259.94
8/27/202610.4010.5810.2410.36458,49510.36
8/26/202610.1710.3210.0810.17402,42610.17
8/25/202610.1510.249.8810.12581,93810.12
8/24/202610.1910.219.939.95535,0769.95
8/21/202610.5310.6510.3310.50436,88210.50
8/20/202610.6710.8410.3810.52954,52110.52
8/19/202611.0211.0210.5710.81551,68010.81
8/18/202610.9311.1210.7710.88665,97410.88
8/17/202611.3511.4611.1211.24600,87011.24
8/14/202611.6011.9011.3511.51366,76611.51
8/13/202611.7812.1611.4211.50627,76911.50
8/12/202611.7611.8811.3511.62506,30411.62
8/11/202610.9811.2310.9411.21534,04411.21