Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)
6.5300
+0.1100 (1.71%)
NASDAQ · Last Trade: May 4th, 8:33 PM EDT
Historical Prices For Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/02/2025 | 6.53 | 6.55 | 6.46 | 6.53 | 151,781 | 6.53 |
| 5/01/2025 | 6.38 | 6.50 | 6.38 | 6.42 | 163,978 | 6.42 |
| 4/30/2025 | 6.26 | 6.37 | 6.18 | 6.34 | 202,467 | 6.34 |
| 4/29/2025 | 6.35 | 6.40 | 6.21 | 6.36 | 184,835 | 6.36 |
| 4/28/2025 | 6.35 | 6.43 | 6.29 | 6.35 | 123,911 | 6.35 |
| 4/25/2025 | 6.26 | 6.40 | 6.26 | 6.36 | 132,953 | 6.36 |
| 4/24/2025 | 6.24 | 6.35 | 6.24 | 6.30 | 148,266 | 6.30 |
| 4/23/2025 | 6.43 | 6.48 | 6.23 | 6.26 | 219,063 | 6.26 |
| 4/22/2025 | 6.23 | 6.28 | 6.10 | 6.22 | 194,891 | 6.22 |
| 4/21/2025 | 6.03 | 6.06 | 5.93 | 6.00 | 159,662 | 6.00 |
| 4/17/2025 | 6.13 | 6.18 | 6.02 | 6.13 | 150,601 | 6.13 |
| 4/16/2025 | 6.12 | 6.21 | 6.00 | 6.09 | 130,731 | 6.09 |
| 4/15/2025 | 6.39 | 6.39 | 6.14 | 6.21 | 280,680 | 6.21 |
| 4/14/2025 | 6.14 | 6.26 | 5.87 | 6.06 | 221,012 | 6.06 |
| 4/11/2025 | 5.89 | 5.97 | 5.80 | 5.97 | 116,245 | 5.97 |
| 4/10/2025 | 5.93 | 5.99 | 5.75 | 5.88 | 202,009 | 5.88 |
| 4/09/2025 | 5.52 | 6.14 | 5.47 | 6.05 | 431,413 | 6.05 |
| 4/08/2025 | 5.79 | 5.95 | 5.44 | 5.47 | 338,031 | 5.47 |
| 4/07/2025 | 5.50 | 5.87 | 5.37 | 5.72 | 479,561 | 5.72 |
| 4/04/2025 | 5.51 | 5.62 | 5.30 | 5.52 | 502,758 | 5.52 |
| 4/03/2025 | 5.99 | 6.02 | 5.79 | 5.90 | 394,263 | 5.90 |
| 4/02/2025 | 6.25 | 6.37 | 6.22 | 6.28 | 175,570 | 6.28 |
| 4/01/2025 | 6.35 | 6.39 | 6.22 | 6.28 | 172,080 | 6.28 |
| 3/31/2025 | 6.36 | 6.41 | 6.18 | 6.35 | 442,504 | 6.35 |
| 3/28/2025 | 6.61 | 6.70 | 6.42 | 6.48 | 293,427 | 6.48 |
| 3/27/2025 | 6.66 | 6.72 | 6.61 | 6.62 | 136,011 | 6.62 |
| 3/26/2025 | 6.76 | 6.76 | 6.58 | 6.63 | 177,555 | 6.63 |
| 3/25/2025 | 6.85 | 6.85 | 6.66 | 6.71 | 219,064 | 6.71 |
| 3/24/2025 | 6.56 | 6.82 | 6.55 | 6.74 | 224,796 | 6.74 |
| 3/21/2025 | 6.61 | 6.66 | 6.54 | 6.60 | 186,194 | 6.60 |
| 3/20/2025 | 6.75 | 6.90 | 6.70 | 6.70 | 182,725 | 6.70 |
| 3/19/2025 | 6.93 | 6.94 | 6.72 | 6.82 | 251,773 | 6.82 |
| 3/18/2025 | 7.12 | 7.12 | 6.80 | 6.87 | 255,240 | 6.87 |
| 3/17/2025 | 6.99 | 7.18 | 6.99 | 7.17 | 276,621 | 7.17 |
| 3/14/2025 | 7.00 | 7.12 | 6.97 | 7.04 | 278,831 | 7.04 |
| 3/13/2025 | 7.07 | 7.07 | 6.84 | 6.93 | 216,497 | 6.93 |
| 3/12/2025 | 7.07 | 7.13 | 6.88 | 7.07 | 226,138 | 7.07 |
| 3/11/2025 | 6.78 | 7.07 | 6.67 | 6.94 | 469,542 | 6.94 |
| 3/10/2025 | 6.93 | 6.93 | 6.56 | 6.72 | 558,787 | 6.72 |
| 3/07/2025 | 7.11 | 7.15 | 6.70 | 7.04 | 470,030 | 7.04 |
| 3/06/2025 | 7.42 | 7.45 | 7.01 | 7.12 | 485,857 | 7.12 |
| 3/05/2025 | 6.72 | 7.83 | 6.72 | 7.58 | 1,033,620 | 7.58 |
| 3/04/2025 | 6.65 | 6.81 | 6.47 | 6.67 | 438,011 | 6.67 |
| 3/03/2025 | 7.21 | 7.42 | 6.76 | 6.77 | 507,052 | 6.77 |
| 2/28/2025 | 7.10 | 7.11 | 6.89 | 7.11 | 407,385 | 7.11 |
| 2/27/2025 | 7.41 | 7.42 | 7.12 | 7.13 | 269,813 | 7.13 |
| 2/26/2025 | 7.45 | 7.52 | 7.29 | 7.33 | 248,069 | 7.33 |
| 2/25/2025 | 7.44 | 7.44 | 7.10 | 7.35 | 353,879 | 7.35 |
| 2/24/2025 | 7.66 | 7.81 | 7.37 | 7.44 | 669,785 | 7.44 |
| 2/21/2025 | 7.70 | 7.96 | 7.48 | 7.56 | 568,974 | 7.56 |
| 2/20/2025 | 7.80 | 8.04 | 7.60 | 7.69 | 821,418 | 7.69 |
| 2/19/2025 | 7.47 | 7.78 | 7.42 | 7.78 | 1,037,382 | 7.78 |
| 2/18/2025 | 7.05 | 7.77 | 7.04 | 7.35 | 1,108,145 | 7.35 |
| 2/14/2025 | 6.84 | 6.98 | 6.73 | 6.78 | 553,013 | 6.78 |
| 2/13/2025 | 7.04 | 7.28 | 6.75 | 6.84 | 461,831 | 6.84 |
| 2/12/2025 | 7.25 | 7.26 | 6.79 | 7.10 | 1,162,802 | 7.10 |
| 2/11/2025 | 7.39 | 7.51 | 7.28 | 7.39 | 490,586 | 7.39 |
| 2/10/2025 | 7.48 | 7.53 | 7.28 | 7.42 | 330,840 | 7.42 |
| 2/07/2025 | 7.54 | 7.71 | 7.35 | 7.41 | 238,858 | 7.41 |
| 2/06/2025 | 7.64 | 7.76 | 7.52 | 7.53 | 377,142 | 7.53 |
| 2/05/2025 | 7.32 | 7.66 | 7.32 | 7.65 | 452,557 | 7.65 |