Gilat Satellite Networks Ltd. - Ordinary Shares (NQ: GILT )

7.340 -0.080 (-1.08%)
Streaming Delayed Price Updated: 10:59 AM EST, Feb 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2025 7.480 7.530 7.280 7.420 330,840 +0.01(+0.13%)
Feb 07, 2025 7.540 7.710 7.351 7.410 238,858 -0.12(-1.59%)
Feb 06, 2025 7.640 7.760 7.520 7.530 377,142 -0.12(-1.57%)
Feb 05, 2025 7.320 7.660 7.315 7.650 452,557 +0.35(+4.79%)
Feb 04, 2025 7.150 7.340 7.115 7.300 368,297 +0.22(+3.11%)
Feb 03, 2025 7.020 7.150 6.890 7.080 312,372 -0.07(-0.98%)
Jan 31, 2025 7.100 7.380 7.070 7.150 322,472 +0.10(+1.42%)
Jan 30, 2025 7.050 7.180 7.010 7.050 358,451 +0.12(+1.73%)
Jan 29, 2025 7.030 7.100 6.830 6.930 483,597 +0.05(+0.73%)
Jan 28, 2025 6.890 7.010 6.870 6.880 357,158 +0.11(+1.62%)
Jan 27, 2025 7.060 7.080 6.720 6.770 486,035 -0.52(-7.13%)
Jan 24, 2025 7.150 7.510 7.120 7.290 531,408 +0.18(+2.53%)
Jan 23, 2025 7.070 7.220 7.050 7.110 330,798 +0.00(+0.00%)
Jan 22, 2025 7.100 7.330 7.010 7.110 622,287 +0.10(+1.43%)
Jan 21, 2025 6.750 7.180 6.640 7.010 788,408 +0.34(+5.10%)
Jan 17, 2025 6.620 6.720 6.500 6.670 282,740 +0.09(+1.37%)
Jan 16, 2025 6.590 6.770 6.560 6.580 374,230 -0.02(-0.30%)
Jan 15, 2025 6.610 6.630 6.490 6.600 458,770 +0.02(+0.30%)
Jan 14, 2025 6.490 6.695 6.450 6.580 411,114 +0.16(+2.41%)
Jan 13, 2025 6.410 6.520 6.315 6.425 591,603 +0.14(+2.31%)
Jan 10, 2025 6.250 6.325 6.139 6.280 191,824 -0.04(-0.63%)
Jan 08, 2025 6.490 6.510 6.200 6.320 311,685 -0.16(-2.47%)
Jan 07, 2025 6.810 6.824 6.330 6.480 633,229 -0.22(-3.28%)
Jan 06, 2025 6.300 6.788 6.300 6.700 950,733 +0.60(+9.84%)
Jan 03, 2025 6.180 6.180 6.020 6.100 190,079 -0.05(-0.81%)
Jan 02, 2025 6.210 6.230 6.005 6.150 261,152 +0.00(+0.00%)
Dec 31, 2024 6.150 0 +0.11(+1.82%)
Dec 30, 2024 5.990 6.060 5.901 6.040 396,688 +0.08(+1.34%)
Dec 27, 2024 5.880 5.980 5.792 5.960 280,654 +0.10(+1.71%)
Dec 26, 2024 5.780 5.920 5.760 5.860 203,273 -0.03(-0.51%)
Dec 24, 2024 5.770 5.890 5.692 5.890 112,391 +0.09(+1.55%)
Dec 23, 2024 5.860 5.890 5.730 5.800 185,811 -0.06(-1.02%)
Dec 20, 2024 5.780 5.920 5.715 5.860 306,186 +0.01(+0.17%)
Dec 19, 2024 5.900 5.930 5.680 5.850 306,265 -0.05(-0.85%)
Dec 18, 2024 6.040 6.140 5.870 5.900 306,610 -0.08(-1.34%)
Dec 17, 2024 6.100 6.123 5.920 5.980 321,689 -0.13(-2.13%)
Dec 16, 2024 5.930 6.160 5.880 6.110 385,931 +0.16(+2.69%)
Dec 13, 2024 6.000 6.020 5.900 5.950 356,331 -0.07(-1.16%)
Dec 12, 2024 6.120 6.140 6.020 6.020 178,744 -0.11(-1.79%)
Dec 11, 2024 6.100 6.160 6.040 6.130 269,114 -0.01(-0.16%)
Dec 10, 2024 6.140 6.170 6.010 6.140 259,138 -0.03(-0.49%)
Dec 09, 2024 6.130 6.280 6.120 6.170 324,136 +0.08(+1.31%)
Dec 06, 2024 6.120 6.160 6.010 6.090 380,925 -0.03(-0.49%)
Dec 05, 2024 6.110 6.340 6.060 6.120 638,334 -0.00(-0.08%)
Dec 04, 2024 6.280 6.350 6.090 6.125 1,806,131 +0.04(+0.57%)
Dec 03, 2024 5.880 6.400 5.880 6.090 1,819,284 +0.31(+5.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.