-
5 DAY PERFORMANCE
-3.68% -
1 MONTH PERFORMANCE
+6.50% -
3 MONTH PERFORMANCE
+14.41% -
6 MONTH PERFORMANCE
-0.95% -
YEAR-TO-DATE PERFORMANCE
-14.24% -
1 YEAR PERFORMANCE
-17.09%
Gilat Satellite Networks Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.20 | $5.24 (0.77%) | $5.27 | $5.20 | 145,886 | $298.77 M |
| 11/21/2024 | $5.27 | $5.21 (-1.14%) | $5.30 | $5.20 | 90,683 | $297.06 M |
| 11/20/2024 | $5.40 | $5.27 (-2.41%) | $5.40 | $5.22 | 122,832 | $300.48 M |
| 11/19/2024 | $5.50 | $5.44 (-1.09%) | $5.53 | $5.39 | 229,738 | $310.17 M |
| 11/18/2024 | $5.18 | $5.58 (7.72%) | $5.58 | $5.18 | 391,178 | $318.16 M |
| 11/15/2024 | $4.90 | $5.03 (2.65%) | $5.07 | $4.86 | 182,862 | $327.45 M |
| 11/14/2024 | $4.97 | $4.88 (-1.81%) | $5.05 | $4.86 | 190,508 | $317.69 M |
| 11/13/2024 | $5.50 | $4.98 (-9.45%) | $5.50 | $4.93 | 1.01 M | $324.20 M |
| 11/12/2024 | $5.62 | $5.65 (0.53%) | $5.67 | $5.54 | 192,956 | $367.82 M |
| 11/11/2024 | $5.62 | $5.61 (-0.18%) | $5.64 | $5.55 | 192,328 | $365.21 M |
| 11/08/2024 | $5.52 | $5.53 (0.18%) | $5.54 | $5.40 | 122,621 | $315.30 M |
| 11/07/2024 | $5.48 | $5.54 (1.09%) | $5.58 | $5.48 | 171,800 | $315.87 M |
| 11/06/2024 | $5.43 | $5.48 (0.92%) | $5.50 | $5.37 | 200,700 | $312.45 M |
| 11/05/2024 | $5.28 | $5.31 (0.57%) | $5.37 | $5.28 | 120,120 | $302.76 M |
| 11/04/2024 | $5.30 | $5.26 (-0.75%) | $5.35 | $5.21 | 119,831 | $299.91 M |
| 11/01/2024 | $5.25 | $5.26 (0.19%) | $5.28 | $5.06 | 119,200 | $299.91 M |
| 10/31/2024 | $5.22 | $5.24 (0.38%) | $5.25 | $5.12 | 158,900 | $298.77 M |
| 10/30/2024 | $5.20 | $5.24 (0.77%) | $5.33 | $5.19 | 136,500 | $298.77 M |
| 10/29/2024 | $5.08 | $5.08 (0%) | $5.14 | $5.07 | 138,122 | $289.65 M |
| 10/28/2024 | $4.97 | $5.06 (1.81%) | $5.11 | $4.97 | 189,500 | $288.51 M |
| 10/25/2024 | $4.90 | $4.92 (0.41%) | $4.96 | $4.90 | 138,231 | $280.52 M |
| 10/24/2024 | $4.89 | $4.92 (0.61%) | $4.94 | $4.83 | 85,900 | $280.52 M |
| 10/23/2024 | $4.97 | $4.87 (-2.01%) | $4.97 | $4.83 | 107,103 | $277.67 M |
| 10/22/2024 | $4.98 | $4.99 (0.2%) | $5.03 | $4.96 | 112,900 | $284.51 M |
| 10/21/2024 | $5.01 | $4.95 (-1.2%) | $5.01 | $4.93 | 107,576 | $282.23 M |
| 10/18/2024 | $5.01 | $5.05 (0.8%) | $5.09 | $5.01 | 72,300 | $287.94 M |
| 10/17/2024 | $5.00 | $5.02 (0.4%) | $5.04 | $4.97 | 104,534 | $286.23 M |
| 10/16/2024 | $4.98 | $5.02 (0.8%) | $5.02 | $4.95 | 79,704 | $286.23 M |
| 10/15/2024 | $4.99 | $4.92 (-1.4%) | $5.06 | $4.92 | 128,646 | $280.52 M |
| 10/14/2024 | $4.95 | $4.92 (-0.61%) | $4.99 | $4.91 | 61,631 | $280.52 M |
| 10/11/2024 | $4.95 | $4.93 (-0.4%) | $4.97 | $4.91 | 95,030 | $281.09 M |
| 10/10/2024 | $4.99 | $4.96 (-0.6%) | $5.01 | $4.95 | 58,400 | $282.80 M |
| 10/09/2024 | $5.02 | $5.01 (-0.2%) | $5.03 | $5.00 | 70,801 | $285.66 M |
| 10/08/2024 | $5.04 | $5.02 (-0.4%) | $5.09 | $5.00 | 86,149 | $286.23 M |
| 10/07/2024 | $5.08 | $5.05 (-0.59%) | $5.14 | $5.00 | 86,600 | $287.94 M |
| 10/04/2024 | $5.07 | $5.08 (0.2%) | $5.10 | $5.02 | 78,330 | $289.65 M |
| 10/03/2024 | $5.11 | $5.06 (-0.98%) | $5.12 | $4.99 | 109,511 | $288.51 M |
| 10/02/2024 | $5.12 | $5.16 (0.78%) | $5.17 | $5.08 | 80,800 | $294.21 M |
| 10/01/2024 | $5.28 | $5.13 (-2.84%) | $5.28 | $5.07 | 194,240 | $292.50 M |
| 09/30/2024 | $5.16 | $5.27 (2.13%) | $5.35 | $5.16 | 247,635 | $300.48 M |
| 09/27/2024 | $5.25 | $5.13 (-2.29%) | $5.28 | $5.11 | 205,650 | $292.50 M |
| 09/26/2024 | $5.00 | $5.22 (4.4%) | $5.24 | $5.00 | 481,188 | $297.63 M |
| 09/25/2024 | $4.94 | $4.87 (-1.42%) | $4.97 | $4.87 | 96,237 | $277.67 M |
| 09/24/2024 | $4.90 | $4.96 (1.22%) | $4.96 | $4.89 | 133,614 | $282.80 M |
| 09/23/2024 | $4.75 | $4.85 (2.11%) | $4.85 | $4.75 | 128,904 | $276.53 M |
| 09/20/2024 | $4.76 | $4.75 (-0.21%) | $4.82 | $4.72 | 132,608 | $270.83 M |
| 09/19/2024 | $4.73 | $4.76 (0.63%) | $4.79 | $4.69 | 111,900 | $271.40 M |
| 09/18/2024 | $4.72 | $4.73 (0.21%) | $4.82 | $4.71 | 95,400 | $269.69 M |
| 09/17/2024 | $4.75 | $4.75 (0%) | $4.78 | $4.71 | 152,023 | $270.83 M |
| 09/16/2024 | $4.54 | $4.77 (5.07%) | $4.82 | $4.54 | 586,726 | $271.97 M |
| 09/13/2024 | $4.57 | $4.54 (-0.66%) | $4.59 | $4.45 | 361,742 | $258.86 M |
| 09/12/2024 | $4.45 | $4.50 (1.12%) | $4.51 | $4.41 | 155,949 | $256.58 M |
| 09/11/2024 | $4.37 | $4.39 (0.46%) | $4.40 | $4.30 | 101,800 | $250.30 M |
| 09/10/2024 | $4.41 | $4.37 (-0.91%) | $4.41 | $4.36 | 75,600 | $249.16 M |
| 09/09/2024 | $4.40 | $4.41 (0.23%) | $4.44 | $4.36 | 111,912 | $251.45 M |
| 09/06/2024 | $4.50 | $4.47 (-0.67%) | $4.54 | $4.40 | 108,828 | $254.87 M |
| 09/05/2024 | $4.47 | $4.50 (0.67%) | $4.55 | $4.47 | 92,800 | $256.58 M |
| 09/04/2024 | $4.45 | $4.42 (-0.67%) | $4.47 | $4.41 | 62,825 | $252.02 M |
| 09/03/2024 | $4.54 | $4.44 (-2.2%) | $4.56 | $4.43 | 107,600 | $253.16 M |
| 08/30/2024 | $4.56 | $4.60 (0.88%) | $4.63 | $4.55 | 88,000 | $262.28 M |
| 08/29/2024 | $4.54 | $4.57 (0.66%) | $4.63 | $4.53 | 79,300 | $260.57 M |
| 08/28/2024 | $4.52 | $4.53 (0.22%) | $4.62 | $4.49 | 107,300 | $258.29 M |
| 08/27/2024 | $4.54 | $4.50 (-0.88%) | $4.55 | $4.47 | 93,400 | $256.58 M |
| 08/26/2024 | $4.58 | $4.55 (-0.66%) | $4.61 | $4.53 | 70,627 | $259.43 M |