Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Networks Ltd. - Ordinary Shares (NQ:GILT)

5.520 -0.380 (-6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 04, 2025 5.510 5.620 5.300 5.520 502,758 -0.38(-6.44%)
Apr 03, 2025 5.990 6.020 5.790 5.900 394,263 -0.38(-6.05%)
Apr 02, 2025 6.250 6.366 6.225 6.280 175,570 +0.00(+0.00%)
Apr 01, 2025 6.350 6.395 6.220 6.280 172,080 -0.07(-1.10%)
Mar 31, 2025 6.360 6.410 6.180 6.350 442,504 -0.13(-2.01%)
Mar 28, 2025 6.610 6.695 6.421 6.480 293,427 -0.14(-2.11%)
Mar 27, 2025 6.660 6.720 6.610 6.620 136,011 -0.01(-0.15%)
Mar 26, 2025 6.760 6.760 6.580 6.630 177,555 -0.08(-1.19%)
Mar 25, 2025 6.850 6.850 6.660 6.710 219,064 -0.03(-0.45%)
Mar 24, 2025 6.560 6.820 6.550 6.740 224,796 +0.14(+2.12%)
Mar 21, 2025 6.610 6.655 6.537 6.600 186,194 -0.10(-1.49%)
Mar 20, 2025 6.750 6.900 6.700 6.700 182,725 -0.12(-1.76%)
Mar 19, 2025 6.930 6.940 6.725 6.820 251,773 -0.05(-0.73%)
Mar 18, 2025 7.120 7.120 6.800 6.870 255,240 -0.30(-4.18%)
Mar 17, 2025 6.990 7.185 6.990 7.170 276,621 +0.13(+1.85%)
Mar 14, 2025 7.000 7.115 6.967 7.040 278,831 +0.11(+1.51%)
Mar 13, 2025 7.070 7.070 6.845 6.935 216,497 -0.14(-1.91%)
Mar 12, 2025 7.070 7.130 6.880 7.070 226,138 +0.13(+1.87%)
Mar 11, 2025 6.780 7.070 6.670 6.940 469,542 +0.22(+3.27%)
Mar 10, 2025 6.930 6.930 6.560 6.720 558,787 -0.32(-4.55%)
Mar 07, 2025 7.110 7.150 6.700 7.040 470,030 -0.08(-1.12%)
Mar 06, 2025 7.420 7.450 7.010 7.120 485,857 -0.46(-6.07%)
Mar 05, 2025 6.720 7.830 6.720 7.580 1,033,620 +0.91(+13.64%)
Mar 04, 2025 6.652 6.810 6.470 6.670 438,011 -0.10(-1.48%)
Mar 03, 2025 7.210 7.420 6.760 6.770 507,052 -0.34(-4.78%)
Feb 28, 2025 7.100 7.110 6.890 7.110 407,385 -0.02(-0.28%)
Feb 27, 2025 7.410 7.420 7.115 7.130 269,813 -0.20(-2.66%)
Feb 26, 2025 7.450 7.520 7.290 7.325 248,069 -0.02(-0.34%)
Feb 25, 2025 7.440 7.440 7.100 7.350 353,879 -0.09(-1.21%)
Feb 24, 2025 7.660 7.810 7.370 7.440 669,785 -0.12(-1.59%)
Feb 21, 2025 7.700 7.960 7.480 7.560 568,974 -0.13(-1.69%)
Feb 20, 2025 7.800 8.045 7.595 7.690 821,418 -0.09(-1.16%)
Feb 19, 2025 7.470 7.780 7.420 7.780 1,037,382 +0.43(+5.85%)
Feb 18, 2025 7.050 7.770 7.040 7.350 1,108,145 +0.57(+8.41%)
Feb 14, 2025 6.840 6.980 6.730 6.780 553,013 -0.06(-0.95%)
Feb 13, 2025 7.040 7.280 6.750 6.845 461,831 -0.25(-3.59%)
Feb 12, 2025 7.250 7.260 6.790 7.100 1,162,802 -0.29(-3.92%)
Feb 11, 2025 7.390 7.510 7.280 7.390 490,586 -0.03(-0.40%)
Feb 10, 2025 7.480 7.530 7.280 7.420 330,840 +0.01(+0.13%)
Feb 07, 2025 7.540 7.710 7.351 7.410 238,858 -0.12(-1.59%)
Feb 06, 2025 7.640 7.760 7.520 7.530 377,142 -0.12(-1.57%)
Feb 05, 2025 7.320 7.660 7.315 7.650 452,557 +0.35(+4.79%)
Feb 04, 2025 7.150 7.340 7.115 7.300 368,297 +0.22(+3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.