Gilat Satellite Networks Ltd (GILT) Historical Stock Data
5.54 ↓0.02 (-0.36%)
As of May 15, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GILT is down -0.09% a day on average. There have been 16 days where Gilat Satellite Networks Ltd closed green and 14 days where GILT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 5.54 | 5.54 | ↑$0.00 (0.00%) | 5.45 | 5.59 | 116.84K |
| 2024-05-14 | 5.53 | 5.56 | ↑$0.03 (0.54%) | 5.52 | 5.60 | 68.49K |
| 2024-05-13 | 5.56 | 5.55 | ↓$0.01 (-0.18%) | 5.50 | 5.62 | 94.04K |
| 2024-05-10 | 5.54 | 5.58 | ↑$0.04 (0.72%) | 5.52 | 5.60 | 166.60K |
| 2024-05-09 | 5.54 | 5.57 | ↑$0.03 (0.54%) | 5.48 | 5.60 | 113.30K |
| 2024-05-08 | 5.57 | 5.58 | ↑$0.01 (0.18%) | 5.45 | 5.61 | 180.66K |
| 2024-05-07 | 5.58 | 5.59 | ↑$0.01 (0.18%) | 5.43 | 5.64 | 176.32K |
| 2024-05-06 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.45 | 5.60 | 157.13K |
| 2024-05-03 | 5.50 | 5.47 | ↓$0.03 (-0.55%) | 5.38 | 5.51 | 180.32K |
| 2024-05-02 | 5.21 | 5.37 | ↑$0.16 (3.07%) | 5.12 | 5.41 | 249.06K |
| 2024-05-01 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.97 | 5.13 | 162.42K |
| 2024-04-30 | 5.03 | 4.95 | ↓$0.08 (-1.59%) | 4.95 | 5.07 | 162.37K |
| 2024-04-29 | 5.10 | 5.05 | ↓$0.05 (-0.98%) | 5.02 | 5.17 | 285.64K |
| 2024-04-26 | 5.08 | 5.14 | ↑$0.06 (1.18%) | 5.08 | 5.15 | 118.73K |
| 2024-04-25 | 5.04 | 5.08 | ↑$0.04 (0.79%) | 4.97 | 5.11 | 176.72K |
| 2024-04-24 | 5.29 | 5.17 | ↓$0.12 (-2.27%) | 5.15 | 5.30 | 305.67K |
| 2024-04-23 | 5.31 | 5.36 | ↑$0.05 (0.94%) | 5.31 | 5.37 | 72.09K |
| 2024-04-22 | 5.32 | 5.31 | ↓$0.01 (-0.19%) | 5.31 | 5.38 | 52.45K |
| 2024-04-19 | 5.33 | 5.31 | ↓$0.02 (-0.38%) | 5.29 | 5.39 | 134.89K |
| 2024-04-18 | 5.28 | 5.36 | ↑$0.08 (1.52%) | 5.26 | 5.38 | 163.38K |
| 2024-04-17 | 5.32 | 5.24 | ↓$0.08 (-1.50%) | 5.22 | 5.34 | 203.54K |
| 2024-04-16 | 5.40 | 5.36 | ↓$0.04 (-0.74%) | 5.32 | 5.43 | 318.53K |
| 2024-04-15 | 5.55 | 5.46 | ↓$0.09 (-1.62%) | 5.43 | 5.58 | 165.88K |
| 2024-04-12 | 5.66 | 5.60 | ↓$0.06 (-1.06%) | 5.57 | 5.69 | 255.63K |
| 2024-04-11 | 5.70 | 5.73 | ↑$0.03 (0.53%) | 5.67 | 5.77 | 195.24K |
| 2024-04-10 | 5.87 | 5.76 | ↓$0.11 (-1.87%) | 5.71 | 5.91 | 426.32K |
| 2024-04-09 | 5.94 | 5.95 | ↑$0.01 (0.17%) | 5.92 | 6.20 | 295.65K |
| 2024-04-08 | 6.07 | 5.94 | ↓$0.13 (-2.14%) | 5.90 | 6.09 | 79.10K |
| 2024-04-05 | 6.15 | 6.09 | ↓$0.06 (-0.98%) | 6.00 | 6.16 | 87.23K |
| 2024-04-04 | 6.01 | 6.15 | ↑$0.14 (2.33%) | 6.01 | 6.38 | 272.61K |
Create an account or log in to view more rows.
$GILT it's true....
$GILT flow comin
$GILT we need one good push to moon this.
$GILT finally a pullback
$GILT Just buy and hold
$GILT i hate money so im buying
$GILT recovery hasn’t even started yet.. imo
$GILT Burn burn burn
$GILT go to the bathroom
come back to green! I like it!
$GILT steady steady n hold