Gilat Satellite Networks Ltd (GILT) Historical Stock Data
5.86 ↑0.01 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GILT is up 0.15% a day on average. There have been 16 days where Gilat Satellite Networks Ltd closed green and 14 days where GILT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.78 | 5.86 | ↑$0.08 (1.38%) | 5.72 | 5.92 | 306.19K |
| 2024-12-19 | 5.90 | 5.85 | ↓$0.05 (-0.85%) | 5.68 | 5.93 | 466.48K |
| 2024-12-18 | 6.04 | 5.90 | ↓$0.14 (-2.32%) | 5.87 | 6.14 | 306.73K |
| 2024-12-17 | 6.10 | 5.98 | ↓$0.12 (-1.97%) | 5.92 | 6.12 | 321.81K |
| 2024-12-16 | 5.93 | 6.11 | ↑$0.18 (3.04%) | 5.88 | 6.16 | 386.17K |
| 2024-12-13 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.90 | 6.02 | 356.33K |
| 2024-12-12 | 6.12 | 6.02 | ↓$0.10 (-1.63%) | 6.02 | 6.14 | 187.04K |
| 2024-12-11 | 6.10 | 6.13 | ↑$0.03 (0.49%) | 6.04 | 6.16 | 269.13K |
| 2024-12-10 | 6.14 | 6.14 | ↑$0.00 (0.00%) | 6.01 | 6.17 | 259.15K |
| 2024-12-09 | 6.13 | 6.17 | ↑$0.04 (0.65%) | 6.12 | 6.28 | 324.14K |
| 2024-12-06 | 6.12 | 6.09 | ↓$0.03 (-0.49%) | 6.01 | 6.16 | 380.92K |
| 2024-12-05 | 6.11 | 6.12 | ↑$0.01 (0.16%) | 6.06 | 6.34 | 638.81K |
| 2024-12-04 | 6.29 | 6.13 | ↓$0.16 (-2.55%) | 6.09 | 6.35 | 1.81M |
| 2024-12-03 | 5.88 | 6.09 | ↑$0.21 (3.57%) | 5.88 | 6.40 | 1.82M |
| 2024-12-02 | 5.45 | 5.78 | ↑$0.33 (6.06%) | 5.40 | 5.81 | 426.22K |
| 2024-11-29 | 5.41 | 5.48 | ↑$0.07 (1.29%) | 5.41 | 5.53 | 71.32K |
| 2024-11-27 | 5.41 | 5.41 | ↑$0.00 (0.00%) | 5.30 | 5.43 | 110.36K |
| 2024-11-26 | 5.52 | 5.42 | ↓$0.10 (-1.81%) | 5.39 | 5.55 | 194.30K |
| 2024-11-25 | 5.30 | 5.55 | ↑$0.25 (4.72%) | 5.26 | 5.59 | 351.82K |
| 2024-11-22 | 5.20 | 5.24 | ↑$0.04 (0.77%) | 5.20 | 5.27 | 145.89K |
| 2024-11-21 | 5.27 | 5.21 | ↓$0.06 (-1.23%) | 5.20 | 5.30 | 90.68K |
| 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 |
Create an account or log in to view more rows.
$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
$GILT Good morning gang!
$GILT just bought a half position.
$GILT it's true....