Gilat Satellite Networks Ltd (GILT) Historical Stock Data
5.27 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GILT is down -0.07% a day on average. There have been 18 days where Gilat Satellite Networks Ltd closed green and 12 days where GILT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.40 | 5.27 | ↓$0.13 (-2.41%) | 5.22 | 5.40 | 122.65K |
| 2024-11-19 | 5.50 | 5.44 | ↓$0.06 (-1.09%) | 5.39 | 5.53 | 229.74K |
| 2024-11-18 | 5.18 | 5.58 | ↑$0.40 (7.72%) | 5.18 | 5.58 | 391.18K |
| 2024-11-15 | 4.90 | 5.03 | ↑$0.13 (2.65%) | 4.86 | 5.07 | 182.86K |
| 2024-11-14 | 4.97 | 4.88 | ↓$0.09 (-1.91%) | 4.86 | 5.05 | 190.42K |
| 2024-11-13 | 5.50 | 4.98 | ↓$0.52 (-9.45%) | 4.93 | 5.50 | 1.01M |
| 2024-11-12 | 5.62 | 5.65 | ↑$0.03 (0.53%) | 5.54 | 5.67 | 192.95K |
| 2024-11-11 | 5.62 | 5.61 | ↓$0.01 (-0.18%) | 5.55 | 5.64 | 192.33K |
| 2024-11-08 | 5.52 | 5.53 | ↑$0.01 (0.18%) | 5.40 | 5.54 | 122.62K |
| 2024-11-07 | 5.48 | 5.54 | ↑$0.06 (1.09%) | 5.48 | 5.58 | 171.79K |
| 2024-11-06 | 5.43 | 5.48 | ↑$0.05 (0.92%) | 5.37 | 5.50 | 200.66K |
| 2024-11-05 | 5.28 | 5.31 | ↑$0.03 (0.57%) | 5.28 | 5.37 | 120.12K |
| 2024-11-04 | 5.30 | 5.26 | ↓$0.04 (-0.75%) | 5.21 | 5.35 | 119.83K |
| 2024-11-01 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.06 | 5.28 | 119.16K |
| 2024-10-31 | 5.22 | 5.24 | ↑$0.02 (0.29%) | 5.12 | 5.25 | 158.88K |
| 2024-10-30 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 5.19 | 5.33 | 135.99K |
| 2024-10-29 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 5.07 | 5.14 | 137.98K |
| 2024-10-28 | 4.97 | 5.06 | ↑$0.09 (1.81%) | 4.97 | 5.11 | 189.46K |
| 2024-10-25 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.90 | 4.96 | 138.22K |
| 2024-10-24 | 4.89 | 4.92 | ↑$0.03 (0.61%) | 4.83 | 4.94 | 85.87K |
| 2024-10-23 | 4.97 | 4.87 | ↓$0.10 (-2.01%) | 4.83 | 4.97 | 107.09K |
| 2024-10-22 | 4.98 | 4.99 | ↑$0.01 (0.20%) | 4.96 | 5.03 | 112.89K |
| 2024-10-21 | 5.01 | 4.95 | ↓$0.06 (-1.20%) | 4.93 | 5.01 | 107.58K |
| 2024-10-18 | 5.01 | 5.05 | ↑$0.04 (0.80%) | 5.01 | 5.09 | 72.28K |
| 2024-10-17 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.97 | 5.04 | 104.53K |
| 2024-10-16 | 4.98 | 5.02 | ↑$0.04 (0.80%) | 4.95 | 5.02 | 79.67K |
| 2024-10-15 | 4.99 | 4.92 | ↓$0.07 (-1.40%) | 4.92 | 5.06 | 128.65K |
| 2024-10-14 | 4.95 | 4.92 | ↓$0.03 (-0.61%) | 4.91 | 4.99 | 61.63K |
| 2024-10-11 | 4.95 | 4.93 | ↓$0.02 (-0.40%) | 4.91 | 4.97 | 95.03K |
| 2024-10-10 | 4.99 | 4.96 | ↓$0.03 (-0.60%) | 4.95 | 5.01 | 58.39K |
Create an account or log in to view more rows.
$GILT nice gap
$GILT let's gooooooo
$GILT buying this dip
$GILT is it Monday yet?
$GILT the future is so bright .. I gotta wear shades..
$GILT pressure
$GILT Good morning gang!
$GILT just bought a half position.
$GILT it's true....
$GILT flow comin