Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)

15.58
-4.33 (-21.75%)
NASDAQ· Last Trade: May 13th, 3:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)

DateOpenHighLowCloseVolumeAdjusted Close
5/12/202619.9020.2118.7319.911,778,04719.91
5/11/202619.0920.9319.0420.851,785,87520.85
5/08/202618.9619.7318.7619.39738,98019.39
5/07/202619.6819.7818.3618.84568,36518.84
5/06/202619.9920.0719.3719.86791,51719.86
5/05/202619.4820.5619.4820.071,454,36620.07
5/04/202618.3918.7018.1918.34415,97018.34
5/01/202618.4018.5617.9618.48453,18518.48
4/30/202617.7618.4917.7518.46545,40418.46
4/29/202617.3017.5816.8917.54519,69517.54
4/28/202617.1717.1716.1016.49562,80616.49
4/27/202617.5217.5817.2017.37383,01717.37
4/24/202617.6217.7517.1417.42282,96617.42
4/23/202617.5917.8217.0817.64371,82117.64
4/22/202618.2018.6417.0617.63731,36817.63
4/21/202618.3618.6817.7817.92450,20317.92
4/20/202618.8619.1518.3318.36528,55418.36
4/17/202619.3019.7518.7919.17699,74319.17
4/16/202618.5019.0518.2918.65701,59518.65
4/15/202618.5018.5117.9218.41426,70918.41
4/14/202618.5519.0318.4418.73720,15518.73
4/13/202617.7018.3417.5618.28485,75918.28
4/10/202617.7717.8017.0517.71547,37617.71
4/09/202618.5118.5517.5217.76621,47017.76
4/08/202619.2019.4318.0318.721,138,53118.72
4/07/202617.0418.4716.8418.43900,69618.43
4/06/202617.0217.8516.9217.27527,69417.27
4/02/202614.8916.6014.8116.34639,83316.34
4/01/202615.4916.1115.4015.57412,40915.57
3/31/202614.4715.1814.2615.02696,70715.02
3/30/202615.5115.5314.1914.27638,68414.27
3/27/202616.1216.4715.3915.39492,89315.39
3/26/202617.0017.2116.5016.57503,43016.57
3/25/202616.8017.6716.7217.39612,69317.39
3/24/202616.4916.9416.4416.81438,33716.81
3/23/202616.3716.9316.1416.67459,44816.67
3/20/202617.7618.1716.1116.253,635,51216.25
3/19/202616.6317.7416.2417.74531,45317.74
3/18/202616.8617.2816.5717.00481,84717.00
3/17/202616.1516.8415.8216.80677,53716.80
3/16/202616.3816.5716.0616.39679,63216.39
3/13/202616.6317.0316.1816.45474,10216.45
3/12/202616.9617.2016.3816.86408,55816.86
3/11/202616.7717.2816.6116.98465,19516.98
3/10/202617.5617.7816.8317.04626,51117.04
3/09/202615.9017.5715.6617.56830,86517.56
3/06/202616.2916.5815.9416.14931,91316.14
3/05/202617.2717.3016.2016.721,010,76916.72
3/04/202617.0317.9916.9417.61941,35017.61
3/03/202616.9217.3416.3116.90697,31516.90
3/02/202616.0017.3816.0017.321,017,60117.32
2/27/202615.6715.9215.1115.90732,20315.90
2/26/202615.8915.9815.3715.93446,41715.93
2/25/202615.4415.8915.3115.86762,71015.86
2/24/202614.7015.6714.5315.52959,25115.52
2/23/202614.6014.6414.0314.36565,33514.36
2/20/202614.5615.0214.5114.79630,43114.79
2/19/202614.3914.9614.3514.94697,22614.94
2/18/202614.3414.9614.3014.561,412,77314.56
2/17/202613.5314.2413.3514.21836,48114.21
2/13/202613.3014.1713.1213.771,039,66013.77