GILT

Gilat Satellite Networks Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Gilat Satellite Networks Ltd GILT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 3.71% 6.15 17:00:00
Open Price Low Price High Price Close Price Previous Close
6.00 5.98 6.15 6.15 5.93
more quote information »

GILT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.406.155.355.80262,7220.7513.89%
1 Month6.036.305.315.80415,2710.121.99%
3 Months5.336.304.805.51457,9310.8215.38%
6 Months8.518.564.805.72414,300-2.36-27.73%
1 Year8.6210.854.707.19402,888-2.47-28.65%
3 Years7.5810.854.707.30149,245-1.43-18.87%
5 Years3.5010.853.28287.1098,9892.6575.71%

GILT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 6.15 0.22 3.71% 6.00 6.15 5.98 182,601
Nov 25 2020 5.93 0.03 0.51% 5.95 5.99 5.81 163,880
Nov 24 2020 5.90 0.16 2.79% 5.97 6.0202 5.88 474,048
Nov 23 2020 5.74 0.26 4.74% 5.68 5.81 5.64 263,261
Nov 20 2020 5.48 0.08 1.48% 5.40 5.5337 5.35 149,697
Nov 19 2020 5.40 -0.05 -0.92% 5.46 5.55 5.38 130,113
Nov 18 2020 5.45 0.07 1.3% 5.37 5.455 5.31 257,524
Nov 17 2020 5.38 -0.06 -1.1% 5.43 5.44 5.33 198,887
Nov 16 2020 5.44 0.08 1.49% 5.48 5.51 5.36 279,487
Nov 13 2020 5.36 0.02 0.37% 5.38 5.45 5.31 159,503
Nov 12 2020 5.34 -0.06 -1.11% 5.40 5.52 5.31 147,544
Nov 11 2020 5.40 -0.10 -1.82% 5.50 5.54 5.31 256,429
Nov 10 2020 5.50 -0.53 -8.79% 5.45 5.79 5.335 933,760
Nov 09 2020 6.03 -0.05 -0.82% 6.26 6.30 6.03 542,603
Nov 06 2020 6.08 0.17 2.88% 5.91 6.09 5.88 753,981
Nov 05 2020 5.91 -0.09 -1.5% 6.01 6.1477 5.895 581,469
Nov 04 2020 6.00 0.08 1.35% 5.96 6.05 5.92 1,019,716
Nov 03 2020 5.92 -0.06 -1.0% 5.97 5.97 5.84 332,834
Nov 02 2020 5.98 -0.01 -0.17% 6.06 6.07 5.88 520,730
Oct 30 2020 5.99 0.06 1.01% 6.03 6.03 5.83 724,683
Oct 29 2020 5.93 0.21 3.67% 5.72 5.98 5.70 466,132
See More Historical Prices »


Your Recent History
NASDAQ
GILT
Gilat Sate..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.