GILT

Gilat Satellite Networks Historical Data

GILT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 9.26 0.06 0.65% 9.25 9.28 9.02 305,588
Sep 14 2021 9.20 -0.29 -3.06% 9.52 9.58 9.1555 414,824
Sep 13 2021 9.49 0.14 1.5% 9.41 9.54 9.25 403,300
Sep 10 2021 9.35 -0.19 -1.99% 9.63 9.66 9.33 261,901
Sep 09 2021 9.54 0.26 2.8% 9.32 9.715 9.30 443,051
Sep 08 2021 9.28 -0.38 -3.93% 9.66 9.68 8.90 893,540
Sep 07 2021 9.66 -0.08 -0.82% 9.71 9.8699 9.50 520,225
Sep 06 2021 9.74 0.00 +0.00% 9.81 9.84 9.61 0
Sep 03 2021 9.74 -0.03 -0.31% 9.81 9.84 9.61 440,999
Sep 02 2021 9.77 -0.09 -0.91% 9.94 9.94 9.68 863,573
Sep 01 2021 9.86 0.03 0.31% 9.89 10.02 9.82 392,179
Aug 31 2021 9.83 -0.10 -1.01% 9.96 10.11 9.79 459,846
Aug 30 2021 9.93 0.13 1.33% 9.8583 10.52 9.85 1,184,218
Aug 27 2021 9.80 0.10 1.03% 9.72 9.97 9.68 504,171
Aug 26 2021 9.70 -0.55 -5.37% 10.19 10.20 9.62 836,780
Aug 25 2021 10.25 -0.24 -2.29% 10.46 10.58 10.17 586,922
Aug 24 2021 10.49 0.25 2.44% 10.28 10.49 10.2479 330,198
Aug 23 2021 10.24 0.24 2.4% 10.00 10.38 10.00 425,981
Aug 20 2021 10.00 0.46 4.82% 9.54 10.00 9.49 373,832
Aug 19 2021 9.54 -0.09 -0.93% 9.61 9.73 9.4642 413,895
Aug 18 2021 9.63 -0.03 -0.31% 9.57 9.97 9.32 398,046
Aug 17 2021 9.66 -0.47 -4.64% 9.88 10.00 9.31 709,805
Aug 16 2021 10.13 -0.21 -2.03% 10.25 10.29 10.01 404,830
Aug 13 2021 10.34 -0.02 -0.19% 10.48 10.48 10.14 377,316
Aug 12 2021 10.36 0.13 1.27% 10.16 10.48 9.9825 356,202
Aug 11 2021 10.23 -0.34 -3.22% 10.61 10.63 10.05 719,894
Aug 10 2021 10.57 0.17 1.63% 10.50 10.64 10.10 827,852
Aug 09 2021 10.40 -0.08 -0.76% 10.45 10.63 10.33 490,617
Aug 06 2021 10.48 0.07 0.67% 10.42 10.57 10.27 428,478
Aug 05 2021 10.41 0.32 3.17% 10.12 10.4899 10.07 318,602
Aug 04 2021 10.09 -0.15 -1.46% 10.12 10.18 9.95 385,935
Aug 03 2021 10.24 -0.13 -1.25% 10.45 10.45 10.00 523,886
Aug 02 2021 10.37 -0.11 -1.05% 10.55 10.5977 10.32 496,366
Jul 30 2021 10.48 0.04 0.38% 10.29 10.56 10.24 377,983
Jul 29 2021 10.44 0.51 5.14% 10.15 10.67 10.12 787,452
Jul 28 2021 9.93 0.31 3.22% 9.62 10.07 9.61 336,654
Jul 27 2021 9.62 -0.29 -2.93% 9.90 9.90 9.30 397,119
Jul 26 2021 9.91 0.10 1.02% 9.82 10.17 9.82 447,582
Jul 23 2021 9.81 -0.12 -1.21% 10.00 10.0499 9.7301 231,263
Jul 22 2021 9.93 -0.07 -0.7% 10.06 10.09 9.57 437,306
Jul 21 2021 10.00 0.51 5.37% 9.64 10.12 9.64 452,735
Jul 20 2021 9.49 0.33 3.6% 9.16 9.52 9.1101 353,676
Jul 19 2021 9.16 -0.09 -0.97% 9.08 9.24 8.71 677,995
Jul 16 2021 9.25 0.04 0.43% 9.38 9.45 9.07 433,680
Jul 15 2021 9.21 -0.59 -6.02% 9.77 9.77 9.06 992,143
Jul 14 2021 9.80 -0.30 -2.97% 10.23 10.311 9.75 587,195
Jul 13 2021 10.10 -0.07 -0.69% 10.14 10.22 10.02 423,954
Jul 12 2021 10.17 -0.26 -2.49% 10.47 10.52 10.07 498,259
Jul 09 2021 10.43 0.23 2.25% 10.24 10.59 10.19 626,106
Jul 08 2021 10.20 0.08 0.79% 9.88 10.23 9.71 543,544
Jul 07 2021 10.12 -0.19 -1.84% 10.33 10.68 9.97 801,176
Jul 06 2021 10.31 0.36 3.62% 10.00 10.35 9.8586 608,484
Jul 05 2021 9.95 0.00 +0.00% 10.26 10.26 9.80 0
Jul 02 2021 9.95 -0.28 -2.74% 10.26 10.26 9.80 540,594
Jul 01 2021 10.23 0.05 0.49% 10.17 10.23 10.02 303,886
Jun 30 2021 10.18 -0.16 -1.55% 10.27 10.33 10.09 398,424
Jun 29 2021 10.34 0.33 3.3% 10.07 10.4199 10.03 522,131
Jun 28 2021 10.01 -0.26 -2.53% 10.25 10.31 9.92 685,046
Jun 25 2021 10.27 0.09 0.88% 10.22 10.39 10.19 301,771
Jun 24 2021 10.18 0.00 0.0% 10.06 10.18 10.06 396,181
Jun 23 2021 10.18 0.07 0.69% 10.14 10.34 10.0649 359,501
Jun 22 2021 10.11 0.24 2.43% 9.92 10.15 9.7166 480,534
Jun 21 2021 9.87 0.01 0.1% 9.86 9.94 9.67 601,451
Jun 18 2021 9.86 -0.37 -3.62% 10.10 10.27 9.81 1,256,453


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.