Gilat Satellite Networks Ltd (GILT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.182 | -2.43641231593 | 7.47 | 8.045 | 7.1 | 656087 | 7.61160222 | CS |
| 4 | 0.258 | 3.66998577525 | 7.03 | 8.045 | 6.73 | 522276 | 7.33313542 | CS |
| 12 | 1.003 | 15.9586316627 | 6.285 | 8.045 | 5.68 | 455027 | 6.75864186 | CS |
| 26 | 2.708 | 59.1266375546 | 4.58 | 8.045 | 4.3 | 299388 | 6.23997988 | CS |
| 52 | 1.128 | 18.3116883117 | 6.16 | 8.045 | 4.04 | 260781 | 5.70699063 | CS |
| 156 | -0.522 | -6.68373879641 | 7.81 | 9.12 | 4.04 | 194003 | 6.14302576 | CS |
| 260 | -2.362 | -24.4766839378 | 9.65 | 22.69 | 4.04 | 400955 | 9.12218167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 7.325 | -0.03 | -0.34 | 7.44 | 7.52 | 7.29 | 240049 |
| 1740526500 | 7.35 | -0.09 | -1.21 | 7.42 | 7.42 | 7.1 | 349359 |
| 1740440100 | 7.44 | -0.12 | -1.59 | 7.62 | 7.81 | 7.37 | 632113 |
| 1740180900 | 7.56 | -0.13 | -1.69 | 7.7 | 7.96 | 7.48 | 567175 |
| 1740094500 | 7.69 | -0.09 | -1.16 | 8.0384 | 8.045 | 7.5953 | 694404 |
| 1740008100 | 7.78 | 0.43 | 5.85 | 7.47 | 7.78 | 7.42 | 1037382 |
| 1739921700 | 7.35 | 0.57 | 8.41 | 7.705 | 7.705 | 7.2802 | 856540 |
| 1739576100 | 6.78 | -0.07 | -0.95 | 6.881 | 6.98 | 6.73 | 545407 |
| 1739489700 | 6.845 | -0.26 | -3.59 | 7.04 | 7.28 | 6.75 | 461831 |
| 1739403300 | 7.1 | -0.29 | -3.92 | 6.97 | 7.12 | 6.79 | 1107761 |
| 1739316900 | 7.39 | -0.03 | -0.40 | 7.39 | 7.51 | 7.28 | 490851 |
| 1739230500 | 7.42 | 0.01 | 0.13 | 7.48 | 7.53 | 7.28 | 331040 |
| 1738971300 | 7.41 | -0.12 | -1.59 | 7.53 | 7.61 | 7.351 | 229817 |
| 1738884900 | 7.53 | -0.12 | -1.57 | 7.64 | 7.76 | 7.52 | 377262 |
| 1738798500 | 7.65 | 0.35 | 4.79 | 7.32 | 7.66 | 7.315 | 452627 |
| 1738712100 | 7.3 | 0.22 | 3.11 | 7.154 | 7.34 | 7.115 | 359923 |
| 1738625700 | 7.08 | -0.07 | -0.98 | 6.979 | 7.1499 | 6.89 | 265439 |
| 1738366500 | 7.15 | 0.1 | 1.42 | 7.1 | 7.38 | 7.07 | 322267 |
| 1738280100 | 7.05 | 0.12 | 1.73 | 7.05 | 7.18 | 7.01 | 358451 |
| 1738193700 | 6.93 | 0.05 | 0.73 | 7.03 | 7.1 | 6.83 | 483597 |
| 1738107300 | 6.88 | 0.11 | 1.62 | 6.89 | 7.01 | 6.87 | 354784 |
| 1738020900 | 6.77 | -0.52 | -7.13 | 7.06 | 7.08 | 6.72 | 473711 |
| 1737761700 | 7.29 | 0.18 | 2.53 | 7.15 | 7.51 | 7.125 | 529334 |
| 1737675300 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1737588900 | 7.11 | 0.1 | 1.43 | 7.1 | 7.33 | 7.01 | 577823 |
| 1737502500 | 7.01 | 0.34 | 5.10 | 6.735 | 7.18 | 6.64 | 775629 |
| 1737156900 | 6.67 | 0.09 | 1.37 | 6.62 | 6.72 | 6.5 | 267110 |
| 1737070500 | 6.58 | -0.02 | -0.30 | 6.59 | 6.77 | 6.5599999 | 374230 |
| 1736984100 | 6.6 | 0.02 | 0.30 | 6.61 | 6.63 | 6.4898999 | 458770 |
| 1736897700 | 6.58 | 0.16 | 2.41 | 6.49 | 6.695 | 6.45 | 411116 |
| 1736811300 | 6.425 | 0.15 | 2.31 | 6.41 | 6.5199999 | 6.315 | 591809 |
| 1736552100 | 6.28 | -0.04 | -0.63 | 6.24 | 6.3252 | 6.139 | 182052 |
| 1736379300 | 6.32 | -0.16 | -2.47 | 6.49 | 6.51 | 6.2 | 308302 |
| 1736292900 | 6.48 | -0.22 | -3.28 | 6.81 | 6.8245 | 6.33 | 602034 |
| 1736206500 | 6.7 | 0.6 | 9.84 | 6.369 | 6.7879 | 6.369 | 922378 |
| 1735947300 | 6.1 | -0.05 | -0.81 | 6.13 | 6.13 | 6.0199999 | 186632 |
| 1735860900 | 6.15 | 0 | 0.00 | 6.183 | 6.228 | 6.005 | 247145 |
| 1735688100 | 6.15 | 0.11 | 1.82 | 6.15 | 6.33 | 6.09 | 487329 |
| 1735601700 | 6.04 | 0.08 | 1.34 | 5.975 | 6.0599999 | 5.901 | 387526 |
| 1735342500 | 5.96 | 0.1 | 1.71 | 5.845 | 5.98 | 5.7916999 | 264688 |
| 1735256100 | 5.86 | -0.03 | -0.51 | 5.78 | 5.92 | 5.76 | 203273 |
| 1735077840 | 5.89 | 0.09 | 1.55 | 5.7699999 | 5.89 | 5.6922 | 112391 |
| 1734996900 | 5.8 | -0.06 | -1.02 | 5.88 | 5.89 | 5.73 | 180382 |
| 1734737700 | 5.86 | 0.01 | 0.17 | 5.79 | 5.92 | 5.715 | 296207 |
| 1734651300 | 5.85 | -0.05 | -0.85 | 5.9 | 5.93 | 5.68 | 461271 |
| 1734564900 | 5.9 | -0.08 | -1.34 | 6.045 | 6.14 | 5.87 | 301004 |
| 1734478500 | 5.98 | -0.13 | -2.13 | 6.1 | 6.1231 | 5.92 | 319602 |
| 1734392100 | 6.11 | 0.16 | 2.69 | 5.96 | 6.16 | 5.88 | 373849 |
| 1734132900 | 5.95 | -0.07 | -1.16 | 5.92 | 6.0199999 | 5.9 | 300144 |
| 1734046500 | 6.0199999 | -0.11 | -1.79 | 6.115 | 6.14 | 6.0199999 | 184694 |
| 1733960100 | 6.13 | -0.01 | -0.16 | 6.09 | 6.16 | 6.04 | 256232 |
| 1733873700 | 6.14 | -0.03 | -0.49 | 6.14 | 6.17 | 6.01 | 252119 |
| 1733787300 | 6.17 | 0.08 | 1.31 | 6.1443 | 6.28 | 6.12 | 314219 |
| 1733528100 | 6.09 | -0.03 | -0.49 | 6.125 | 6.13 | 6.01 | 369278 |
| 1733441700 | 6.12 | -0.01 | -0.08 | 6.1828 | 6.3395 | 6.0599999 | 618922 |
| 1733355300 | 6.125 | 0.04 | 0.57 | 6.285 | 6.35 | 6.09 | 1702230 |
| 1733268900 | 6.09 | 0.31 | 5.36 | 5.88 | 6.4 | 5.88 | 1816371 |
| 1733182500 | 5.78 | 0.3 | 5.47 | 5.445 | 5.8099999 | 5.4 | 422339 |
| 1732917840 | 5.48 | 0.07 | 1.29 | 5.41 | 5.525 | 5.41 | 61205 |
| 1732750500 | 5.41 | -0.01 | -0.18 | 5.407 | 5.43 | 5.3 | 109606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
