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)

6.695 +0.325 (+5.10%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 7, 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 (%)
May 06, 2025 6.480 6.480 6.290 6.370 135,161 -0.06(-0.93%)
May 05, 2025 6.500 6.580 6.380 6.430 194,662 -0.10(-1.53%)
May 02, 2025 6.530 6.550 6.460 6.530 151,781 +0.11(+1.71%)
May 01, 2025 6.380 6.500 6.380 6.420 163,978 +0.08(+1.26%)
Apr 30, 2025 6.260 6.373 6.180 6.340 202,467 -0.02(-0.31%)
Apr 29, 2025 6.350 6.400 6.210 6.360 184,835 +0.01(+0.16%)
Apr 28, 2025 6.350 6.430 6.285 6.350 123,911 -0.01(-0.08%)
Apr 25, 2025 6.260 6.400 6.260 6.355 132,953 +0.06(+0.87%)
Apr 24, 2025 6.240 6.350 6.240 6.300 148,266 +0.04(+0.64%)
Apr 23, 2025 6.430 6.480 6.230 6.260 219,063 +0.04(+0.64%)
Apr 22, 2025 6.230 6.280 6.100 6.220 194,891 +0.22(+3.67%)
Apr 21, 2025 6.030 6.060 5.930 6.000 159,662 -0.13(-2.12%)
Apr 17, 2025 6.130 6.180 6.020 6.130 150,601 +0.04(+0.66%)
Apr 16, 2025 6.120 6.210 6.000 6.090 130,731 -0.12(-1.93%)
Apr 15, 2025 6.390 6.390 6.140 6.210 280,680 +0.15(+2.48%)
Apr 14, 2025 6.140 6.265 5.870 6.060 221,012 +0.09(+1.51%)
Apr 11, 2025 5.890 5.970 5.800 5.970 116,245 +0.09(+1.53%)
Apr 10, 2025 5.930 5.990 5.750 5.880 202,009 -0.17(-2.81%)
Apr 09, 2025 5.520 6.140 5.470 6.050 431,413 +0.58(+10.60%)
Apr 08, 2025 5.790 5.950 5.440 5.470 338,031 -0.25(-4.37%)
Apr 07, 2025 5.500 5.870 5.370 5.720 479,561 +0.26(+4.76%)
Apr 04, 2025 5.510 5.620 5.300 5.460 502,758 -0.44(-7.46%)
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 6.630 177,551 -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 1,033,587 +0.91(+13.64%)
Mar 04, 2025 6.652 6.810 6.470 6.670 438,011 -0.10(-1.48%)
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 Of Service.