Gilat Satellite Networks Ltd (GILT) Historical Stock Data
6.35 ↓0.13 (-2.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GILT is down -0.39% a day on average. There have been 10 days where Gilat Satellite Networks Ltd closed green and 20 days where GILT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 6.36 | 6.35 | ↓$0.01 (-0.16%) | 6.18 | 6.41 | 442.50K |
| 2025-03-28 | 6.61 | 6.48 | ↓$0.13 (-1.97%) | 6.42 | 6.70 | 293.43K |
| 2025-03-27 | 6.66 | 6.62 | ↓$0.04 (-0.60%) | 6.61 | 6.72 | 136.03K |
| 2025-03-26 | 6.76 | 6.63 | ↓$0.13 (-1.92%) | 6.58 | 6.76 | 177.55K |
| 2025-03-25 | 6.85 | 6.71 | ↓$0.14 (-2.04%) | 6.66 | 6.85 | 219.06K |
| 2025-03-24 | 6.56 | 6.74 | ↑$0.18 (2.74%) | 6.55 | 6.82 | 224.80K |
| 2025-03-21 | 6.61 | 6.60 | ↓$0.01 (-0.15%) | 6.54 | 6.66 | 186.19K |
| 2025-03-20 | 6.75 | 6.70 | ↓$0.05 (-0.74%) | 6.70 | 6.90 | 182.73K |
| 2025-03-19 | 6.93 | 6.82 | ↓$0.11 (-1.59%) | 6.73 | 6.94 | 252.17K |
| 2025-03-18 | 7.12 | 6.87 | ↓$0.25 (-3.51%) | 6.80 | 7.12 | 255.24K |
| 2025-03-17 | 6.99 | 7.17 | ↑$0.18 (2.58%) | 6.99 | 7.19 | 276.62K |
| 2025-03-14 | 7.00 | 7.04 | ↑$0.04 (0.57%) | 6.97 | 7.12 | 278.83K |
| 2025-03-13 | 7.07 | 6.94 | ↓$0.14 (-1.91%) | 6.84 | 7.07 | 216.50K |
| 2025-03-12 | 7.07 | 7.07 | ↑$0.00 (0.00%) | 6.88 | 7.13 | 226.14K |
| 2025-03-11 | 6.78 | 6.94 | ↑$0.16 (2.36%) | 6.67 | 7.07 | 469.54K |
| 2025-03-10 | 6.93 | 6.72 | ↓$0.21 (-3.03%) | 6.56 | 6.93 | 558.79K |
| 2025-03-07 | 7.11 | 7.04 | ↓$0.07 (-0.98%) | 6.70 | 7.15 | 470.03K |
| 2025-03-06 | 7.42 | 7.12 | ↓$0.30 (-4.04%) | 7.01 | 7.45 | 486.57K |
| 2025-03-05 | 6.72 | 7.58 | ↑$0.86 (12.80%) | 6.72 | 7.83 | 1.03M |
| 2025-03-04 | 6.65 | 6.67 | ↑$0.02 (0.27%) | 6.47 | 6.81 | 438.02K |
| 2025-03-03 | 7.21 | 6.77 | ↓$0.44 (-6.10%) | 6.76 | 7.42 | 507.05K |
| 2025-02-28 | 7.10 | 7.11 | ↑$0.01 (0.14%) | 6.89 | 7.11 | 407.29K |
| 2025-02-27 | 7.41 | 7.13 | ↓$0.28 (-3.78%) | 7.12 | 7.42 | 269.82K |
| 2025-02-26 | 7.45 | 7.33 | ↓$0.13 (-1.68%) | 7.29 | 7.52 | 248.29K |
| 2025-02-25 | 7.44 | 7.35 | ↓$0.09 (-1.21%) | 7.10 | 7.44 | 353.88K |
| 2025-02-24 | 7.66 | 7.44 | ↓$0.22 (-2.87%) | 7.37 | 7.81 | 669.79K |
| 2025-02-21 | 7.70 | 7.56 | ↓$0.14 (-1.82%) | 7.48 | 7.96 | 568.77K |
| 2025-02-20 | 7.80 | 7.69 | ↓$0.11 (-1.41%) | 7.60 | 8.05 | 821.42K |
| 2025-02-19 | 7.47 | 7.78 | ↑$0.31 (4.15%) | 7.42 | 7.78 | 1.04M |
| 2025-02-18 | 7.05 | 7.35 | ↑$0.30 (4.26%) | 7.04 | 7.77 | 1.11M |
Create an account or log in to view more rows.
$GILT let’s go down baby
$GILT The United States stock market is going to crash.
$GILT now I buy
$GILT This stock is the golden ticket.
$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