-
5 DAY PERFORMANCE
+1.15% -
1 MONTH PERFORMANCE
+14.78% -
3 MONTH PERFORMANCE
+20.00% -
6 MONTH PERFORMANCE
-3.47% -
YEAR-TO-DATE PERFORMANCE
-13.58% -
1 YEAR PERFORMANCE
-17.88%
Gilat Satellite Networks Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.16 | $5.28 (2.33%) | $5.35 | $5.16 | 247,344 | $301.05 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 |
| 08/23/2024 | $4.54 | $4.58 (0.88%) | $4.62 | $4.52 | 60,756 | $261.14 M |
| 08/22/2024 | $4.63 | $4.49 (-3.02%) | $4.65 | $4.47 | 127,504 | $256.01 M |
| 08/21/2024 | $4.60 | $4.65 (1.09%) | $4.70 | $4.55 | 184,000 | $265.13 M |
| 08/20/2024 | $4.64 | $4.60 (-0.86%) | $4.64 | $4.59 | 57,900 | $262.28 M |
| 08/19/2024 | $4.64 | $4.64 (0%) | $4.66 | $4.59 | 83,300 | $264.56 M |
| 08/16/2024 | $4.62 | $4.67 (1.08%) | $4.73 | $4.62 | 107,332 | $266.27 M |
| 08/15/2024 | $4.66 | $4.64 (-0.43%) | $4.70 | $4.62 | 136,449 | $264.56 M |
| 08/14/2024 | $4.66 | $4.65 (-0.21%) | $4.69 | $4.62 | 95,600 | $265.13 M |
| 08/13/2024 | $4.52 | $4.64 (2.65%) | $4.67 | $4.52 | 150,800 | $264.56 M |
| 08/12/2024 | $4.64 | $4.51 (-2.8%) | $4.64 | $4.50 | 197,798 | $257.15 M |
| 08/09/2024 | $4.75 | $4.70 (-1.05%) | $4.76 | $4.64 | 171,436 | $267.98 M |
| 08/08/2024 | $4.61 | $4.69 (1.74%) | $4.70 | $4.56 | 160,117 | $267.41 M |
| 08/07/2024 | $4.44 | $4.50 (1.35%) | $4.53 | $4.39 | 533,412 | $256.58 M |
| 08/06/2024 | $4.07 | $4.16 (2.21%) | $4.18 | $4.07 | 289,700 | $237.19 M |
| 08/05/2024 | $4.16 | $4.07 (-2.16%) | $4.16 | $4.04 | 363,500 | $232.06 M |
| 08/02/2024 | $4.30 | $4.27 (-0.7%) | $4.37 | $4.20 | 380,300 | $243.46 M |
| 08/01/2024 | $4.51 | $4.35 (-3.55%) | $4.59 | $4.35 | 228,300 | $248.02 M |
| 07/31/2024 | $4.50 | $4.55 (1.11%) | $4.62 | $4.49 | 230,400 | $259.43 M |
| 07/30/2024 | $4.56 | $4.52 (-0.88%) | $4.57 | $4.45 | 289,700 | $257.71 M |
| 07/29/2024 | $4.59 | $4.57 (-0.44%) | $4.64 | $4.52 | 184,533 | $260.57 M |
| 07/26/2024 | $4.73 | $4.70 (-0.63%) | $4.74 | $4.65 | 136,448 | $267.98 M |
| 07/25/2024 | $4.64 | $4.69 (1.08%) | $4.74 | $4.62 | 209,964 | $267.41 M |
| 07/24/2024 | $4.74 | $4.64 (-2.11%) | $4.76 | $4.61 | 244,731 | $264.56 M |
| 07/23/2024 | $4.54 | $4.70 (3.52%) | $4.71 | $4.54 | 305,600 | $267.98 M |
| 07/22/2024 | $4.54 | $4.54 (0%) | $4.58 | $4.54 | 102,335 | $258.86 M |
| 07/19/2024 | $4.63 | $4.54 (-1.94%) | $4.63 | $4.53 | 122,678 | $258.86 M |
| 07/18/2024 | $4.65 | $4.63 (-0.43%) | $4.75 | $4.56 | 245,588 | $263.99 M |
| 07/17/2024 | $4.69 | $4.70 (0.21%) | $4.74 | $4.66 | 166,812 | $267.98 M |
| 07/16/2024 | $4.66 | $4.74 (1.72%) | $4.74 | $4.64 | 296,026 | $270.26 M |
| 07/15/2024 | $4.67 | $4.65 (-0.43%) | $4.69 | $4.61 | 169,509 | $265.13 M |
| 07/12/2024 | $4.53 | $4.63 (2.21%) | $4.67 | $4.52 | 209,863 | $263.99 M |
| 07/11/2024 | $4.52 | $4.52 (0%) | $4.61 | $4.52 | 287,877 | $257.71 M |
| 07/10/2024 | $4.47 | $4.47 (0%) | $4.53 | $4.45 | 237,226 | $254.86 M |
| 07/09/2024 | $4.56 | $4.46 (-2.19%) | $4.61 | $4.46 | 268,628 | $254.29 M |
| 07/08/2024 | $4.50 | $4.47 (-0.67%) | $4.60 | $4.47 | 183,140 | $254.86 M |
| 07/05/2024 | $4.46 | $4.48 (0.45%) | $4.54 | $4.43 | 324,663 | $255.43 M |
| 07/03/2024 | $4.48 | $4.46 (-0.45%) | $4.51 | $4.45 | 127,990 | $254.29 M |
| 07/02/2024 | $4.43 | $4.46 (0.68%) | $4.56 | $4.43 | 353,708 | $254.29 M |
| 07/01/2024 | $4.44 | $4.40 (-0.9%) | $4.48 | $4.37 | 269,875 | $250.87 M |