Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)

11.29
-0.33 (-2.84%)
NASDAQ· Last Trade: Aug 6th, 4:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202611.6612.3311.0511.621,067,00211.62
8/04/202611.7312.0011.5911.91668,87711.91
8/03/202611.0511.7810.9211.70500,18211.70
7/31/202611.2011.3010.7511.05261,78211.05
7/30/202610.7111.0510.7111.00423,66011.00
7/29/202610.8511.0010.1010.46871,77410.46
7/28/202610.7710.8210.5210.76477,65410.76
7/27/202610.9911.1410.7411.01478,52411.01
7/24/202611.5611.6210.6510.73970,91010.73
7/23/202611.2511.5611.2211.38480,68411.38
7/22/202611.7511.8611.2811.32461,11311.32
7/21/202611.0911.7611.0611.64498,30911.64
7/20/202611.3411.4910.7310.84697,36110.84
7/17/202611.1711.5210.9111.14465,84511.14
7/16/202611.4111.4211.0511.17564,46111.17
7/15/202612.2212.4711.5511.84575,67511.84
7/14/202611.7912.0511.7211.94409,87011.94
7/13/202611.6411.9111.4711.55528,48911.55
7/10/202612.2012.2011.8612.01441,86212.01
7/09/202612.2612.4512.0312.16368,00612.16
7/08/202612.2712.4811.9812.21392,27612.21
7/07/202612.8613.0512.2412.36573,31412.36
7/06/202612.9313.3412.9313.09369,60713.09
7/02/202613.2513.8512.5312.88654,02612.88
7/01/202613.2013.5813.1013.29580,95713.29
6/30/202612.9613.5612.9013.311,020,29313.31
6/29/202612.4813.1412.1113.02969,25213.02
6/26/202611.5711.8511.5111.81837,00711.81
6/25/202611.9712.0711.5611.84831,91011.84
6/24/202612.3312.3611.8912.08808,38512.08
6/23/202612.1612.5812.1212.23603,18512.23
6/22/202613.1013.1112.3912.57821,03212.57
6/18/202613.8714.0012.9513.191,425,16213.19
6/17/202613.5613.9213.2713.58763,76013.58
6/16/202614.1414.5013.4213.551,452,08713.55
6/15/202615.6115.9114.0214.301,288,53914.30
6/12/202615.1615.6514.7615.00654,00015.00
6/11/202613.8615.3813.7815.37899,73515.37
6/10/202613.6813.9913.3913.56553,43213.56
6/09/202614.7914.7913.1613.79941,86113.79
6/08/202615.0115.0414.4114.56647,79214.56
6/05/202615.6715.7914.2814.52933,22414.52
6/04/202615.2616.3015.0815.97883,87815.97
6/03/202616.1916.3715.4415.48715,58015.48
6/02/202616.2816.4615.9716.24848,59316.24
6/01/202616.7916.9115.8316.161,285,89616.16
5/29/202618.1718.1716.4617.171,184,63817.17
5/28/202617.5618.0317.4217.831,068,08117.83
5/27/202617.8517.9016.7517.431,251,57317.43
5/26/202616.9118.3816.7717.822,387,20817.82
5/22/202615.6016.0615.5015.73746,16315.73
5/21/202615.4415.8215.2015.36573,69915.36
5/20/202615.1615.7915.0915.601,072,46815.60
5/19/202615.8416.6514.9015.001,322,71115.00
5/18/202615.3515.7514.9515.38772,82015.38
5/15/202615.4015.7515.0315.19824,95415.19
5/14/202616.0116.4115.2416.081,243,57416.08
5/13/202616.2016.5814.9815.653,328,37015.65
5/12/202619.9020.2118.7319.911,778,04719.91
5/11/202619.0920.9319.0420.851,785,87520.85
5/08/202618.9619.7318.7619.39738,98019.39
5/07/202619.6819.7818.3618.84568,36518.84
5/06/202619.9920.0719.3719.86791,51719.86