NasdaqGS - Nasdaq Real Time Price USD

Gilat Satellite Networks Ltd. (GILT)

6.55
+0.03
+(0.46%)
As of 2:51:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 20256.736.736.546.556.55226,098
May 9, 20256.526.546.446.526.52225,600
May 8, 20256.686.706.506.526.52296,500
May 7, 20256.526.736.506.586.58240,000
May 6, 20256.486.486.296.376.37135,000
May 5, 20256.506.586.386.436.43194,700
May 2, 20256.536.556.466.536.53151,800
May 1, 20256.386.506.386.426.42164,000
Apr 30, 20256.266.376.186.346.34202,400
Apr 29, 20256.356.406.216.366.36184,800
Apr 28, 20256.356.436.296.356.35123,900
Apr 25, 20256.266.406.266.366.36133,000
Apr 24, 20256.246.356.246.306.30148,300
Apr 23, 20256.436.486.236.266.26219,100
Apr 22, 20256.236.286.106.226.22196,600
Apr 21, 20256.036.065.936.006.00159,600
Apr 17, 20256.136.186.026.136.13150,500
Apr 16, 20256.126.216.006.096.09130,700
Apr 15, 20256.396.396.146.216.21280,600
Apr 14, 20256.146.275.876.066.06221,000
Apr 11, 20255.895.975.805.975.97116,200
Apr 10, 20255.935.995.755.885.88202,000
Apr 9, 20255.526.145.476.056.05431,400
Apr 8, 20255.795.955.445.475.47339,400
Apr 7, 20255.505.945.375.725.72479,600
Apr 4, 20255.515.625.305.525.52502,700
Apr 3, 20255.996.025.795.905.90394,400
Apr 2, 20256.256.376.236.286.28175,300
Apr 1, 20256.356.406.226.286.28171,900
Mar 31, 20256.366.416.186.356.35442,500
Mar 28, 20256.616.706.426.486.48293,400
Mar 27, 20256.666.726.616.626.62136,000
Mar 26, 20256.766.766.586.636.63177,600
Mar 25, 20256.856.856.666.716.71219,100
Mar 24, 20256.566.826.556.746.74224,700
Mar 21, 20256.616.666.546.606.60186,200
Mar 20, 20256.756.906.706.706.70182,700
Mar 19, 20256.936.946.736.826.82252,200
Mar 18, 20257.127.126.806.876.87255,200
Mar 17, 20256.997.196.997.177.17276,600
Mar 14, 20257.007.126.977.047.04278,800
Mar 13, 20257.077.076.846.946.94216,400
Mar 12, 20257.077.136.887.077.07226,100
Mar 11, 20256.787.076.676.946.94469,400
Mar 10, 20256.936.936.566.726.72558,800
Mar 7, 20257.117.156.707.047.04469,600
Mar 6, 20257.427.457.017.127.12486,600
Mar 5, 20256.727.836.727.587.581,034,200
Mar 4, 20256.656.816.476.676.67438,000
Mar 3, 20257.217.426.766.776.77507,100
Feb 28, 20257.107.116.897.117.11407,400
Feb 27, 20257.417.427.127.137.13269,800
Feb 26, 20257.457.527.297.337.33248,100
Feb 25, 20257.447.447.107.357.35353,900
Feb 24, 20257.667.817.377.447.44670,200
Feb 21, 20257.707.967.487.567.56569,000
Feb 20, 20257.808.057.607.697.69821,400
Feb 19, 20257.477.787.427.787.781,039,800
Feb 18, 20257.057.777.047.357.351,108,100
Feb 14, 20256.846.986.736.786.78553,000
Feb 13, 20257.047.286.756.856.85461,800
Feb 12, 20257.257.266.797.107.101,163,800
Feb 11, 20257.397.517.287.397.39491,200
Feb 10, 20257.487.537.287.427.42331,400
Feb 7, 20257.547.717.357.417.41238,900
Feb 6, 20257.647.767.527.537.53377,700
Feb 5, 20257.327.667.327.657.65452,600
Feb 4, 20257.157.347.127.307.30368,300
Feb 3, 20257.027.156.897.087.08312,900
Jan 31, 20257.107.387.077.157.15322,300
Jan 30, 20257.057.187.017.057.05358,500
Jan 29, 20257.037.106.836.936.93483,600
Jan 28, 20256.897.016.876.886.88358,600
Jan 27, 20257.067.086.726.776.77486,000
Jan 24, 20257.157.517.127.297.29531,200
Jan 23, 20257.077.227.057.117.11330,700
Jan 22, 20257.107.337.017.117.11622,000
Jan 21, 20256.757.186.647.017.01790,000
Jan 17, 20256.626.726.506.676.67282,700
Jan 16, 20256.596.776.566.586.58374,200
Jan 15, 20256.616.636.496.606.60357,300
Jan 14, 20256.496.706.456.586.58411,100
Jan 13, 20256.416.526.326.436.43592,400
Jan 10, 20256.256.336.146.286.28191,800
Jan 8, 20256.496.516.206.326.32311,600
Jan 7, 20256.816.826.336.486.48633,200
Jan 6, 20256.306.796.306.706.70952,900
Jan 3, 20256.186.186.026.106.10190,000
Jan 2, 20256.216.236.016.156.15261,200
Dec 31, 20246.156.336.096.156.15487,300
Dec 30, 20245.996.065.906.046.04396,700
Dec 27, 20245.885.985.795.965.96280,700
Dec 26, 20245.785.925.765.865.86203,300
Dec 24, 20245.775.895.695.895.89112,400
Dec 23, 20245.865.895.735.805.80185,700
Dec 20, 20245.785.925.725.865.86306,000
Dec 19, 20245.905.935.685.855.85466,400
Dec 18, 20246.046.145.875.905.90306,600
Dec 17, 20246.106.125.925.985.98321,700
Dec 16, 20245.936.165.886.116.11386,400
Dec 13, 20246.006.025.905.955.95356,300
Dec 12, 20246.126.146.026.026.02187,000
Dec 11, 20246.106.166.046.136.13269,100
Dec 10, 20246.146.176.016.146.14259,100
Dec 9, 20246.136.286.126.176.17324,100
Dec 6, 20246.126.166.016.096.09380,900
Dec 5, 20246.116.346.066.126.12638,800
Dec 4, 20246.296.356.096.136.131,809,100
Dec 3, 20245.886.405.886.096.091,826,600
Dec 2, 20245.455.815.405.785.78426,200
Nov 29, 20245.415.535.415.485.4871,300
Nov 27, 20245.415.435.305.415.41110,400
Nov 26, 20245.525.555.395.425.42194,200
Nov 25, 20245.305.595.265.555.55351,800
Nov 22, 20245.205.275.205.245.24145,900
Nov 21, 20245.275.305.205.215.2190,600
Nov 20, 20245.405.405.225.275.27122,600
Nov 19, 20245.505.535.395.445.44229,700
Nov 18, 20245.185.585.185.585.58391,100
Nov 15, 20244.905.074.865.035.03182,400
Nov 14, 20244.975.054.864.884.88190,400
Nov 13, 20245.505.504.934.984.981,014,800
Nov 12, 20245.625.675.545.655.65192,900
Nov 11, 20245.625.645.555.615.61192,300
Nov 8, 20245.525.545.405.535.53122,600
Nov 7, 20245.485.585.485.545.54171,800
Nov 6, 20245.435.505.375.485.48200,700
Nov 5, 20245.285.375.285.315.31120,100
Nov 4, 20245.305.355.215.265.26119,800
Nov 1, 20245.255.285.065.265.26119,200
Oct 31, 20245.225.255.125.245.24158,900
Oct 30, 20245.205.335.195.245.24136,500
Oct 29, 20245.085.145.075.085.08138,000
Oct 28, 20244.975.114.975.065.06189,500
Oct 25, 20244.904.964.904.924.92138,200
Oct 24, 20244.894.944.834.924.9285,900
Oct 23, 20244.974.974.834.874.87107,100
Oct 22, 20244.985.034.964.994.99112,900
Oct 21, 20245.015.014.934.954.95107,500
Oct 18, 20245.015.095.015.055.0572,300
Oct 17, 20245.005.044.975.025.02104,500
Oct 16, 20244.985.024.955.025.0279,700
Oct 15, 20244.995.064.924.924.92128,600
Oct 14, 20244.954.994.914.924.9261,600
Oct 11, 20244.954.974.914.934.9395,000
Oct 10, 20244.995.014.954.964.9658,400
Oct 9, 20245.025.035.005.015.0170,800
Oct 8, 20245.045.095.005.025.0286,100
Oct 7, 20245.085.145.005.055.0586,600
Oct 4, 20245.075.105.025.085.0878,300
Oct 3, 20245.115.124.995.065.06109,500
Oct 2, 20245.125.175.085.165.1680,800
Oct 1, 20245.285.285.075.135.13193,700
Sep 30, 20245.165.355.165.275.27247,600
Sep 27, 20245.255.285.115.135.13205,600
Sep 26, 20245.005.245.005.225.22481,100
Sep 25, 20244.944.974.874.874.8796,200
Sep 24, 20244.904.964.894.964.96133,600
Sep 23, 20244.754.854.754.854.85128,900
Sep 20, 20244.764.824.724.754.75132,600
Sep 19, 20244.734.794.694.764.76111,900
Sep 18, 20244.724.824.714.734.7395,400
Sep 17, 20244.754.784.714.754.75152,000
Sep 16, 20244.544.824.544.774.77586,700
Sep 13, 20244.574.594.454.544.54361,700
Sep 12, 20244.454.514.414.504.50155,900
Sep 11, 20244.374.404.304.394.39101,800
Sep 10, 20244.414.414.364.374.3775,600
Sep 9, 20244.404.444.364.414.41111,900
Sep 6, 20244.504.544.404.474.47108,700
Sep 5, 20244.474.554.474.504.5092,800
Sep 4, 20244.454.474.414.424.4262,800
Sep 3, 20244.544.564.434.444.44107,600
Aug 30, 20244.564.634.554.604.6088,000
Aug 29, 20244.544.634.534.574.5779,300
Aug 28, 20244.524.624.494.534.53107,300
Aug 27, 20244.544.554.474.504.5093,400
Aug 26, 20244.584.614.534.554.5570,600
Aug 23, 20244.544.624.524.584.5860,700
Aug 22, 20244.634.654.474.494.49127,500
Aug 21, 20244.604.704.554.654.65184,000
Aug 20, 20244.644.644.594.604.6057,900
Aug 19, 20244.644.664.594.644.6483,300
Aug 16, 20244.624.734.624.674.67107,300
Aug 15, 20244.664.704.624.644.64136,400
Aug 14, 20244.664.694.624.654.6595,600
Aug 13, 20244.524.674.524.644.64150,800
Aug 12, 20244.644.644.504.514.51197,600
Aug 9, 20244.754.764.644.704.70171,400
Aug 8, 20244.614.704.564.694.69160,100
Aug 7, 20244.444.534.394.504.50533,200
Aug 6, 20244.074.184.074.164.16289,700
Aug 5, 20244.164.164.044.074.07363,500
Aug 2, 20244.304.374.204.274.27380,300
Aug 1, 20244.514.594.354.354.35228,300
Jul 31, 20244.504.624.494.554.55230,400
Jul 30, 20244.564.574.454.524.52289,700
Jul 29, 20244.594.644.524.574.57184,500
Jul 26, 20244.734.744.654.704.70136,400
Jul 25, 20244.644.744.624.694.69209,900
Jul 24, 20244.744.764.614.644.64244,700
Jul 23, 20244.544.714.544.704.70305,600
Jul 22, 20244.544.584.544.544.54102,300
Jul 19, 20244.634.634.534.544.54122,700
Jul 18, 20244.654.754.564.634.63245,600
Jul 17, 20244.694.744.664.704.70166,700
Jul 16, 20244.664.744.644.744.74296,000
Jul 15, 20244.674.694.614.654.65169,500
Jul 12, 20244.534.674.524.634.63209,900
Jul 11, 20244.524.614.524.524.52287,800
Jul 10, 20244.474.534.454.474.47237,200
Jul 9, 20244.564.614.464.464.46268,600
Jul 8, 20244.504.604.474.474.47182,900
Jul 5, 20244.464.544.434.484.48324,600
Jul 3, 20244.484.514.454.464.46128,000
Jul 2, 20244.434.564.434.464.46353,600
Jul 1, 20244.444.484.374.404.40269,700
Jun 28, 20244.414.514.384.474.47228,000
Jun 27, 20244.484.484.414.444.44168,200
Jun 26, 20244.414.454.314.354.35343,400
Jun 25, 20244.644.644.494.514.51191,600
Jun 24, 20244.624.694.594.684.68208,800
Jun 21, 20244.534.794.514.604.601,268,200
Jun 20, 20244.524.604.484.564.56367,800
Jun 18, 20244.584.804.414.544.542,072,100
Jun 17, 20245.045.734.754.794.793,216,400
Jun 14, 20245.215.255.205.245.2468,200
Jun 13, 20245.325.395.235.245.2443,900
Jun 12, 20245.295.355.285.325.3268,100
Jun 11, 20245.225.295.225.275.2751,200
Jun 10, 20245.285.325.225.255.2573,300
Jun 7, 20245.265.315.235.315.3172,700
Jun 6, 20245.335.375.295.305.3055,700
Jun 5, 20245.445.445.245.305.30120,800
Jun 4, 20245.555.565.455.505.5056,100
Jun 3, 20245.535.605.485.605.6089,600
May 31, 20245.535.605.425.525.5258,500
May 30, 20245.475.555.475.515.5164,000
May 29, 20245.415.485.395.425.4269,900
May 28, 20245.385.485.385.455.45138,000
May 24, 20245.265.315.215.295.2958,200
May 23, 20245.285.305.205.245.2470,500
May 22, 20245.275.315.235.295.29149,300
May 21, 20245.325.345.275.315.3167,500
May 20, 20245.335.395.335.365.3673,900
May 17, 20245.485.525.355.375.37118,100
May 16, 20245.485.525.425.485.48147,300
May 15, 20245.545.595.455.545.54116,800
May 14, 20245.535.605.525.565.5668,400
May 13, 20245.565.625.505.555.5594,000

Related Tickers

AUDC AudioCodes Ltd.
8.79
+2.05%
 
CRNT Ceragon Networks Ltd.
2.2800
+5.07%
 
CMTL Comtech Telecommunications Corp.
1.5500
+4.73%
 
AVNW Aviat Networks, Inc.
20.74
+0.34%
 
VSAT Viasat, Inc.
10.05
+3.72%
 
TSAT Telesat Corporation
16.53
+0.21%
 
INSG Inseego Corp.
7.92
+0.32%
 
DGII Digi International Inc.
33.88
+3.40%
 
E3B.BE Eutelsat Communications
4.0950
+0.49%
 
EXTR Extreme Networks, Inc.
15.77
+6.52%