Gilat Satellite Networks ...

6.28
-0.07 (-1.10%)
At close: Apr 01, 2025, 3:59 PM
6.30
0.32%
After-hours: Apr 01, 2025, 07:41 PM EDT

Gilat Satellite Networks Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 6.36 6.41 6.18 6.35 -0.13 -2.01% 442,501
Mar 28, 2025 6.61 6.70 6.42 6.48 -0.14 -2.11% 293,427
Mar 27, 2025 6.66 6.72 6.61 6.62 -0.01 -0.15% 136,029
Mar 26, 2025 6.76 6.76 6.58 6.63 -0.08 -1.19% 177,600
Mar 25, 2025 6.85 6.85 6.66 6.71 -0.03 -0.45% 219,100
Mar 24, 2025 6.56 6.82 6.55 6.74 0.14 2.12% 224,797
Mar 21, 2025 6.61 6.66 6.54 6.60 -0.10 -1.49% 186,200
Mar 20, 2025 6.75 6.90 6.70 6.70 -0.12 -1.76% 182,735
Mar 19, 2025 6.93 6.94 6.73 6.82 -0.05 -0.73% 252,200
Mar 18, 2025 7.12 7.12 6.80 6.87 -0.30 -4.18% 255,240
Mar 17, 2025 6.99 7.19 6.99 7.17 0.13 1.85% 276,621
Mar 14, 2025 7.00 7.12 6.97 7.04 0.10 1.44% 278,831
Mar 13, 2025 7.07 7.07 6.84 6.94 -0.13 -1.84% 216,497
Mar 12, 2025 7.07 7.13 6.88 7.07 0.13 1.87% 226,138
Mar 11, 2025 6.78 7.07 6.67 6.94 0.22 3.27% 469,542
Mar 10, 2025 6.93 6.93 6.56 6.72 -0.32 -4.55% 558,800
Mar 7, 2025 7.11 7.15 6.70 7.04 -0.08 -1.12% 470,030
Mar 6, 2025 7.42 7.45 7.01 7.12 -0.46 -6.07% 486,600
Mar 5, 2025 6.72 7.83 6.72 7.58 0.91 13.64% 1,034,200
Mar 4, 2025 6.65 6.81 6.47 6.67 -0.10 -1.48% 438,081
Mar 3, 2025 7.21 7.42 6.76 6.77 -0.34 -4.78% 507,100
Feb 28, 2025 7.10 7.11 6.89 7.11 -0.02 -0.28% 407,400
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