Register for streaming realtime charts, analysis tools, and prices.
GILT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 5.46 | -0.14 | -2.50% | 5.55 | 5.5756 | 5.43 | 165,879 |
| Apr 12 2024 | 5.60 | -0.13 | -2.27% | 5.66 | 5.6874 | 5.57 | 255,630 |
| Apr 11 2024 | 5.73 | -0.03 | -0.52% | 5.70 | 5.77 | 5.67 | 195,237 |
| Apr 10 2024 | 5.76 | -0.19 | -3.19% | 5.89 | 5.89 | 5.71 | 416,659 |
| Apr 09 2024 | 5.95 | 0.01 | 0.17% | 5.94 | 6.20 | 5.92 | 295,644 |
| Apr 08 2024 | 5.94 | -0.15 | -2.46% | 6.07 | 6.09 | 5.90 | 79,104 |
| Apr 05 2024 | 6.09 | -0.06 | -0.98% | 6.13 | 6.16 | 6.00 | 86,620 |
| Apr 04 2024 | 6.15 | 0.14 | 2.33% | 6.01 | 6.38 | 6.01 | 272,604 |
| Apr 03 2024 | 6.01 | 0.29 | 5.07% | 5.86 | 6.10 | 5.77 | 709,140 |
| Apr 02 2024 | 5.72 | 0.25 | 4.57% | 5.61 | 5.84 | 5.57 | 176,763 |
| Apr 01 2024 | 5.47 | 0.04 | 0.74% | 5.53 | 5.62 | 5.43 | 213,065 |
| Mar 28 2024 | 5.43 | 0.15 | 2.74% | 5.27 | 5.45 | 5.27 | 95,895 |
| Mar 27 2024 | 5.285 | 0.00 | 0.09% | 5.29 | 5.32 | 5.2531 | 113,435 |
| Mar 26 2024 | 5.28 | -0.15 | -2.76% | 5.42 | 5.45 | 5.26 | 115,473 |
| Mar 25 2024 | 5.43 | -0.06 | -1.00% | 5.42 | 5.495 | 5.40 | 72,016 |
| Mar 22 2024 | 5.485 | -0.09 | -1.53% | 5.53 | 5.55 | 5.41 | 85,220 |
| Mar 21 2024 | 5.57 | -0.11 | -1.94% | 5.69 | 5.72 | 5.55 | 92,214 |
| Mar 20 2024 | 5.68 | 0.17 | 3.09% | 5.51 | 5.69 | 5.51 | 88,543 |
| Mar 19 2024 | 5.51 | -0.05 | -0.90% | 5.55 | 5.55 | 5.48 | 61,647 |
| Mar 18 2024 | 5.56 | -0.01 | -0.18% | 5.60 | 5.63 | 5.51 | 106,538 |
| Mar 15 2024 | 5.57 | 0.02 | 0.36% | 5.52 | 5.58 | 5.475 | 77,978 |
| Mar 14 2024 | 5.55 | 0.07 | 1.28% | 5.47 | 5.69 | 5.3937 | 168,432 |
| Mar 13 2024 | 5.48 | -0.07 | -1.26% | 5.57 | 5.6099 | 5.45 | 153,154 |
| Mar 12 2024 | 5.55 | -0.02 | -0.36% | 5.55 | 5.6165 | 5.545 | 82,630 |
| Mar 11 2024 | 5.57 | -0.07 | -1.24% | 5.62 | 5.642 | 5.55 | 93,688 |
| Mar 08 2024 | 5.64 | 0.02 | 0.36% | 5.61 | 5.68 | 5.59 | 106,795 |
| Mar 07 2024 | 5.62 | -0.15 | -2.60% | 5.75 | 5.80 | 5.60 | 91,052 |
| Mar 06 2024 | 5.77 | 0.17 | 3.04% | 5.75 | 5.80 | 5.63 | 419,914 |
| Mar 05 2024 | 5.60 | -0.20 | -3.45% | 5.77 | 5.77 | 5.57 | 151,374 |
| Mar 04 2024 | 5.80 | -0.07 | -1.19% | 5.90 | 5.94 | 5.73 | 275,076 |
| Mar 01 2024 | 5.87 | 0.04 | 0.69% | 5.84 | 5.895 | 5.8175 | 117,856 |
| Feb 29 2024 | 5.83 | 0.01 | 0.17% | 5.90 | 6.02 | 5.83 | 207,629 |
| Feb 28 2024 | 5.82 | -0.09 | -1.52% | 5.86 | 5.93 | 5.82 | 150,440 |
| Feb 27 2024 | 5.91 | -0.09 | -1.50% | 6.00 | 6.00 | 5.85 | 189,103 |
| Feb 26 2024 | 6.00 | -0.33 | -5.21% | 6.16 | 6.181 | 5.77 | 658,217 |
| Feb 23 2024 | 6.33 | 0.01 | 0.16% | 6.29 | 6.34 | 6.2376 | 91,829 |
| Feb 22 2024 | 6.32 | 0.02 | 0.32% | 6.34 | 6.41 | 6.30 | 93,649 |
| Feb 21 2024 | 6.30 | 0.08 | 1.29% | 6.22 | 6.33 | 6.20 | 120,023 |
| Feb 20 2024 | 6.22 | -0.10 | -1.50% | 6.28 | 6.34 | 6.21 | 100,089 |
| Feb 16 2024 | 6.315 | -0.13 | -1.94% | 6.41 | 6.4201 | 6.25 | 137,995 |
| Feb 15 2024 | 6.44 | -0.05 | -0.77% | 6.52 | 6.56 | 6.42 | 75,804 |
| Feb 14 2024 | 6.49 | -0.01 | -0.15% | 6.56 | 6.60 | 6.49 | 312,253 |
| Feb 13 2024 | 6.50 | -0.01 | -0.15% | 6.39 | 6.51 | 6.39 | 140,969 |
| Feb 12 2024 | 6.51 | 0.01 | 0.15% | 6.48 | 6.55 | 6.47 | 155,315 |
| Feb 09 2024 | 6.50 | -0.01 | -0.15% | 6.50 | 6.55 | 6.4401 | 250,983 |
| Feb 08 2024 | 6.51 | 0.08 | 1.24% | 6.50 | 6.57 | 6.47 | 160,837 |
| Feb 07 2024 | 6.43 | -0.07 | -1.08% | 6.45 | 6.46 | 6.35 | 190,467 |
| Feb 06 2024 | 6.50 | 0.25 | 4.00% | 6.29 | 6.50 | 6.25 | 146,672 |
| Feb 05 2024 | 6.25 | -0.09 | -1.42% | 6.25 | 6.32 | 6.17 | 118,640 |
| Feb 02 2024 | 6.34 | 0.09 | 1.44% | 6.25 | 6.45 | 6.25 | 123,774 |
| Feb 01 2024 | 6.25 | -0.08 | -1.26% | 6.41 | 6.49 | 6.18 | 250,895 |
| Jan 31 2024 | 6.33 | -0.01 | -0.16% | 6.33 | 6.49 | 6.31 | 122,157 |
| Jan 30 2024 | 6.34 | -0.30 | -4.52% | 6.61 | 6.61 | 6.33 | 140,699 |
| Jan 29 2024 | 6.64 | 0.23 | 3.59% | 6.43 | 6.66 | 6.4236 | 149,157 |
| Jan 26 2024 | 6.41 | 0.03 | 0.47% | 6.38 | 6.44 | 6.3703 | 53,130 |
| Jan 25 2024 | 6.38 | 0.12 | 1.92% | 6.30 | 6.42 | 6.2525 | 90,899 |
| Jan 24 2024 | 6.26 | 0.09 | 1.46% | 6.22 | 6.30 | 6.18 | 127,703 |
| Jan 23 2024 | 6.17 | 0.04 | 0.65% | 6.17 | 6.23 | 6.0401 | 89,949 |
| Jan 22 2024 | 6.13 | 0.20 | 3.37% | 5.93 | 6.15 | 5.90 | 225,889 |
| Jan 19 2024 | 5.93 | 0.07 | 1.19% | 5.89 | 5.9499 | 5.7901 | 264,683 |
| Jan 18 2024 | 5.86 | -0.02 | -0.34% | 5.91 | 5.96 | 5.78 | 151,512 |
| Jan 17 2024 | 5.88 | 0.11 | 1.91% | 5.81 | 5.93 | 5.81 | 71,884 |
