Gilat Satellite Networks ... (GILT)
6.55
-0.03 (-0.46%)
At close: Jan 15, 2025, 10:51 AM
GILT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.49 | 6.70 | 6.45 | 6.58 | 0.15 | 2.33% | 410,654 |
| Jan 13, 2025 | 6.41 | 6.52 | 6.32 | 6.43 | 0.15 | 2.39% | 592,430 |
| Jan 10, 2025 | 6.25 | 6.33 | 6.14 | 6.28 | -0.04 | -0.63% | 191,824 |
| Jan 8, 2025 | 6.49 | 6.51 | 6.20 | 6.32 | -0.16 | -2.47% | 311,685 |
| Jan 7, 2025 | 6.81 | 6.82 | 6.33 | 6.48 | -0.22 | -3.28% | 633,549 |
| Jan 6, 2025 | 6.30 | 6.79 | 6.30 | 6.70 | 0.60 | 9.84% | 952,900 |
| Jan 3, 2025 | 6.18 | 6.18 | 6.02 | 6.10 | -0.05 | -0.81% | 190,079 |
| Jan 2, 2025 | 6.21 | 6.23 | 6.01 | 6.15 | 0.00 | 0.00% | 261,203 |
| Dec 31, 2024 | 6.15 | 6.33 | 6.09 | 6.15 | 0.11 | 1.82% | 487,356 |
| Dec 30, 2024 | 5.99 | 6.06 | 5.90 | 6.04 | 0.08 | 1.34% | 396,700 |
| Dec 27, 2024 | 5.88 | 5.98 | 5.79 | 5.96 | 0.10 | 1.71% | 280,700 |
| Dec 26, 2024 | 5.78 | 5.92 | 5.76 | 5.86 | -0.03 | -0.51% | 203,300 |
| Dec 24, 2024 | 5.77 | 5.89 | 5.69 | 5.89 | 0.09 | 1.55% | 112,400 |
| Dec 23, 2024 | 5.86 | 5.89 | 5.73 | 5.80 | -0.06 | -1.02% | 185,813 |
| Dec 20, 2024 | 5.78 | 5.92 | 5.72 | 5.86 | 0.01 | 0.17% | 306,186 |
| Dec 19, 2024 | 5.90 | 5.93 | 5.68 | 5.85 | -0.05 | -0.85% | 466,479 |
| Dec 18, 2024 | 6.04 | 6.14 | 5.87 | 5.90 | -0.08 | -1.34% | 306,730 |
| Dec 17, 2024 | 6.10 | 6.12 | 5.92 | 5.98 | -0.13 | -2.13% | 321,809 |
| Dec 16, 2024 | 5.93 | 6.16 | 5.88 | 6.11 | 0.16 | 2.69% | 386,400 |
| Dec 13, 2024 | 6.00 | 6.02 | 5.90 | 5.95 | -0.07 | -1.16% | 356,331 |
| Dec 12, 2024 | 6.12 | 6.14 | 6.02 | 6.02 | -0.11 | -1.79% | 187,043 |
| Dec 11, 2024 | 6.10 | 6.16 | 6.04 | 6.13 | -0.01 | -0.16% | 269,134 |
| Dec 10, 2024 | 6.14 | 6.17 | 6.01 | 6.14 | -0.03 | -0.49% | 259,148 |
| Dec 9, 2024 | 6.13 | 6.28 | 6.12 | 6.17 | 0.08 | 1.31% | 324,141 |
| Dec 6, 2024 | 6.12 | 6.16 | 6.01 | 6.09 | -0.03 | -0.49% | 380,925 |
| Dec 5, 2024 | 6.11 | 6.34 | 6.06 | 6.12 | -0.01 | -0.16% | 638,809 |
| Dec 4, 2024 | 6.29 | 6.35 | 6.09 | 6.13 | 0.04 | 0.66% | 1,809,100 |
| Dec 3, 2024 | 5.88 | 6.40 | 5.88 | 6.09 | 0.31 | 5.36% | 1,826,600 |
| Dec 2, 2024 | 5.45 | 5.81 | 5.40 | 5.78 | 0.30 | 5.47% | 426,243 |
| Nov 29, 2024 | 5.41 | 5.53 | 5.41 | 5.48 | 0.07 | 1.29% | 71,316 |
| Nov 27, 2024 | 5.41 | 5.43 | 5.30 | 5.41 | -0.01 | -0.18% | 110,400 |
| Nov 26, 2024 | 5.52 | 5.55 | 5.39 | 5.42 | -0.13 | -2.34% | 194,328 |
| Nov 25, 2024 | 5.30 | 5.59 | 5.26 | 5.55 | 0.31 | 5.92% | 351,822 |
| Nov 22, 2024 | 5.20 | 5.27 | 5.20 | 5.24 | 0.03 | 0.58% | 145,900 |
| Nov 21, 2024 | 5.27 | 5.30 | 5.20 | 5.21 | -0.06 | -1.14% | 90,683 |
| Nov 20, 2024 | 5.40 | 5.40 | 5.22 | 5.27 | -0.17 | -3.13% | 122,832 |
| Nov 19, 2024 | 5.50 | 5.53 | 5.39 | 5.44 | -0.14 | -2.51% | 229,738 |
| Nov 18, 2024 | 5.18 | 5.58 | 5.18 | 5.58 | 0.55 | 10.93% | 391,178 |
| Nov 15, 2024 | 4.90 | 5.07 | 4.86 | 5.03 | 0.15 | 3.07% | 182,862 |
| Nov 14, 2024 | 4.97 | 5.05 | 4.86 | 4.88 | -0.10 | -2.01% | 190,508 |
| Nov 13, 2024 | 5.50 | 5.50 | 4.93 | 4.98 | -0.67 | -11.86% | 1,014,800 |
| Nov 12, 2024 | 5.62 | 5.67 | 5.54 | 5.65 | 0.04 | 0.71% | 192,956 |
| Nov 11, 2024 | 5.62 | 5.64 | 5.55 | 5.61 | 0.08 | 1.45% | 192,328 |
| Nov 8, 2024 | 5.52 | 5.54 | 5.40 | 5.53 | -0.01 | -0.18% | 122,621 |
| Nov 7, 2024 | 5.48 | 5.58 | 5.48 | 5.54 | 0.06 | 1.09% | 171,800 |
| Nov 6, 2024 | 5.43 | 5.50 | 5.37 | 5.48 | 0.17 | 3.20% | 200,700 |
| Nov 5, 2024 | 5.28 | 5.37 | 5.28 | 5.31 | 0.05 | 0.95% | 120,120 |
| Nov 4, 2024 | 5.30 | 5.35 | 5.21 | 5.26 | 0.00 | 0.00% | 119,831 |
| Nov 1, 2024 | 5.25 | 5.28 | 5.06 | 5.26 | 0.02 | 0.38% | 119,200 |
| Oct 31, 2024 | 5.22 | 5.25 | 5.12 | 5.24 | 0.00 | 0.00% | 158,900 |