Gilat Satellite Networks ... (GILT)
7.09
-0.04 (-0.56%)
At close: Feb 28, 2025, 3:59 PM
7.17
1.03%
After-hours: Feb 28, 2025, 04:48 PM EST
GILT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.10 | 7.11 | 6.89 | 7.11 | -0.02 | -0.28% | 406,249 |
| Feb 27, 2025 | 7.41 | 7.42 | 7.12 | 7.13 | -0.20 | -2.73% | 269,823 |
| Feb 26, 2025 | 7.45 | 7.52 | 7.29 | 7.33 | -0.02 | -0.27% | 248,291 |
| Feb 25, 2025 | 7.44 | 7.44 | 7.10 | 7.35 | -0.09 | -1.21% | 353,900 |
| Feb 24, 2025 | 7.66 | 7.81 | 7.37 | 7.44 | -0.12 | -1.59% | 670,200 |
| Feb 21, 2025 | 7.70 | 7.96 | 7.48 | 7.56 | -0.13 | -1.69% | 569,000 |
| Feb 20, 2025 | 7.80 | 8.05 | 7.60 | 7.69 | -0.09 | -1.16% | 821,418 |
| Feb 19, 2025 | 7.47 | 7.78 | 7.42 | 7.78 | 0.43 | 5.85% | 1,039,842 |
| Feb 18, 2025 | 7.05 | 7.77 | 7.04 | 7.35 | 0.57 | 8.41% | 1,108,341 |
| Feb 14, 2025 | 6.84 | 6.98 | 6.73 | 6.78 | -0.07 | -1.02% | 553,013 |
| Feb 13, 2025 | 7.04 | 7.28 | 6.75 | 6.85 | -0.25 | -3.52% | 461,831 |
| Feb 12, 2025 | 7.25 | 7.26 | 6.79 | 7.10 | -0.29 | -3.92% | 1,163,818 |
| Feb 11, 2025 | 7.39 | 7.51 | 7.28 | 7.39 | -0.03 | -0.40% | 491,200 |
| Feb 10, 2025 | 7.48 | 7.53 | 7.28 | 7.42 | 0.01 | 0.13% | 331,440 |
| Feb 7, 2025 | 7.54 | 7.71 | 7.35 | 7.41 | -0.12 | -1.59% | 238,900 |
| Feb 6, 2025 | 7.64 | 7.76 | 7.52 | 7.53 | -0.12 | -1.57% | 377,740 |
| Feb 5, 2025 | 7.32 | 7.66 | 7.32 | 7.65 | 0.35 | 4.79% | 454,692 |
| Feb 4, 2025 | 7.15 | 7.34 | 7.12 | 7.30 | 0.22 | 3.11% | 368,422 |
| Feb 3, 2025 | 7.02 | 7.15 | 6.89 | 7.08 | -0.07 | -0.98% | 312,900 |
| Jan 31, 2025 | 7.10 | 7.38 | 7.07 | 7.15 | 0.10 | 1.42% | 322,472 |
| Jan 30, 2025 | 7.05 | 7.18 | 7.01 | 7.05 | 0.12 | 1.73% | 358,500 |
| Jan 29, 2025 | 7.03 | 7.10 | 6.83 | 6.93 | 0.05 | 0.73% | 483,613 |
| Jan 28, 2025 | 6.89 | 7.01 | 6.87 | 6.88 | 0.11 | 1.62% | 358,600 |
| Jan 27, 2025 | 7.06 | 7.08 | 6.72 | 6.77 | -0.52 | -7.13% | 486,046 |
| Jan 24, 2025 | 7.15 | 7.51 | 7.12 | 7.29 | 0.18 | 2.53% | 531,408 |
| Jan 23, 2025 | 7.07 | 7.22 | 7.05 | 7.11 | 0.00 | 0.00% | 330,898 |
| Jan 22, 2025 | 7.10 | 7.33 | 7.01 | 7.11 | 0.10 | 1.43% | 622,287 |
| Jan 21, 2025 | 6.75 | 7.18 | 6.64 | 7.01 | 0.34 | 5.10% | 790,000 |
| Jan 17, 2025 | 6.62 | 6.72 | 6.50 | 6.67 | 0.09 | 1.37% | 282,740 |
| Jan 16, 2025 | 6.59 | 6.77 | 6.56 | 6.58 | -0.02 | -0.30% | 374,242 |
| Jan 15, 2025 | 6.61 | 6.63 | 6.49 | 6.60 | 0.02 | 0.30% | 357,417 |
| Jan 14, 2025 | 6.49 | 6.70 | 6.45 | 6.58 | 0.15 | 2.33% | 411,116 |
| 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 |