Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Networks Ltd. - Ordinary Shares (NQ: GILT )

7.600 +0.820 (+12.09%)
Streaming Delayed Price Updated: 12:51 PM EST, Feb 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.840 6.980 6.730 6.780 553,013 -0.06(-0.95%)
Feb 13, 2025 7.040 7.280 6.750 6.845 461,831 -0.25(-3.59%)
Feb 12, 2025 7.250 7.260 6.790 7.100 1,162,802 -0.29(-3.92%)
Feb 11, 2025 7.390 7.510 7.280 7.390 490,586 -0.03(-0.40%)
Feb 10, 2025 7.480 7.530 7.280 7.420 330,840 +0.01(+0.13%)
Feb 07, 2025 7.540 7.710 7.351 7.410 238,858 -0.12(-1.59%)
Feb 06, 2025 7.640 7.760 7.520 7.530 377,142 -0.12(-1.57%)
Feb 05, 2025 7.320 7.660 7.315 7.650 452,557 +0.35(+4.79%)
Feb 04, 2025 7.150 7.340 7.115 7.300 368,297 +0.22(+3.11%)
Feb 03, 2025 7.020 7.150 6.890 7.080 312,372 -0.07(-0.98%)
Jan 31, 2025 7.100 7.380 7.070 7.150 322,472 +0.10(+1.42%)
Jan 30, 2025 7.050 7.180 7.010 7.050 358,451 +0.12(+1.73%)
Jan 29, 2025 7.030 7.100 6.830 6.930 483,597 +0.05(+0.73%)
Jan 28, 2025 6.890 7.010 6.870 6.880 357,158 +0.11(+1.62%)
Jan 27, 2025 7.060 7.080 6.720 6.770 486,035 -0.52(-7.13%)
Jan 24, 2025 7.150 7.510 7.120 7.290 531,408 +0.18(+2.53%)
Jan 23, 2025 7.070 7.220 7.050 7.110 330,798 +0.00(+0.00%)
Jan 22, 2025 7.100 7.330 7.010 7.110 622,287 +0.10(+1.43%)
Jan 21, 2025 6.750 7.180 6.640 7.010 788,408 +0.34(+5.10%)
Jan 17, 2025 6.620 6.720 6.500 6.670 282,740 +0.09(+1.37%)
Jan 16, 2025 6.590 6.770 6.560 6.580 374,230 -0.02(-0.30%)
Jan 15, 2025 6.610 6.630 6.490 6.600 458,770 +0.02(+0.30%)
Jan 14, 2025 6.490 6.695 6.450 6.580 411,114 +0.16(+2.41%)
Jan 13, 2025 6.410 6.520 6.315 6.425 591,603 +0.14(+2.31%)
Jan 10, 2025 6.250 6.325 6.139 6.280 191,824 -0.04(-0.63%)
Jan 08, 2025 6.490 6.510 6.200 6.320 311,685 -0.16(-2.47%)
Jan 07, 2025 6.810 6.824 6.330 6.480 633,229 -0.22(-3.28%)
Jan 06, 2025 6.300 6.788 6.300 6.700 950,733 +0.60(+9.84%)
Jan 03, 2025 6.180 6.180 6.020 6.100 190,079 -0.05(-0.81%)
Jan 02, 2025 6.210 6.230 6.005 6.150 261,152 +0.00(+0.00%)
Dec 31, 2024 6.150 0 +0.11(+1.82%)
Dec 30, 2024 5.990 6.060 5.901 6.040 396,688 +0.08(+1.34%)
Dec 27, 2024 5.880 5.980 5.792 5.960 280,654 +0.10(+1.71%)
Dec 26, 2024 5.780 5.920 5.760 5.860 203,273 -0.03(-0.51%)
Dec 24, 2024 5.770 5.890 5.692 5.890 112,391 +0.09(+1.55%)
Dec 23, 2024 5.860 5.890 5.730 5.800 185,811 -0.06(-1.02%)
Dec 20, 2024 5.780 5.920 5.715 5.860 306,186 +0.01(+0.17%)
Dec 19, 2024 5.900 5.930 5.680 5.850 306,265 -0.05(-0.85%)
Dec 18, 2024 6.040 6.140 5.870 5.900 306,610 -0.08(-1.34%)
Dec 17, 2024 6.100 6.123 5.920 5.980 321,689 -0.13(-2.13%)
Dec 16, 2024 5.930 6.160 5.880 6.110 385,931 +0.16(+2.69%)
Dec 13, 2024 6.000 6.020 5.900 5.950 356,331 -0.07(-1.16%)
Dec 12, 2024 6.120 6.140 6.020 6.020 178,744 -0.11(-1.79%)
Dec 11, 2024 6.100 6.160 6.040 6.130 269,114 -0.01(-0.16%)
Dec 10, 2024 6.140 6.170 6.010 6.140 259,138 -0.03(-0.49%)
Dec 09, 2024 6.130 6.280 6.120 6.170 324,136 +0.08(+1.31%)
Dec 06, 2024 6.120 6.160 6.010 6.090 380,925 -0.03(-0.49%)
Dec 05, 2024 6.110 6.340 6.060 6.120 638,334 -0.00(-0.08%)
Dec 04, 2024 6.280 6.350 6.090 6.125 1,806,131 +0.04(+0.57%)
Dec 03, 2024 5.880 6.400 5.880 6.090 1,819,284 +0.31(+5.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.