Gilat Satellite Networks Ltd. (GILT)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.50 | 5.51 | 5.38 | 5.47 | 5.47 | 180,316 |
| 02 may 2024 | 5.21 | 5.41 | 5.12 | 5.37 | 5.37 | 249,000 |
| 01 may 2024 | 5.00 | 5.13 | 4.97 | 5.02 | 5.02 | 162,400 |
| 30 abr 2024 | 5.03 | 5.07 | 4.95 | 4.95 | 4.95 | 162,400 |
| 29 abr 2024 | 5.10 | 5.17 | 5.02 | 5.05 | 5.05 | 285,600 |
| 26 abr 2024 | 5.08 | 5.15 | 5.08 | 5.14 | 5.14 | 118,700 |
| 25 abr 2024 | 5.04 | 5.11 | 4.97 | 5.08 | 5.08 | 176,700 |
| 24 abr 2024 | 5.29 | 5.30 | 5.15 | 5.17 | 5.17 | 305,500 |
| 23 abr 2024 | 5.31 | 5.37 | 5.31 | 5.36 | 5.36 | 72,100 |
| 22 abr 2024 | 5.32 | 5.38 | 5.31 | 5.31 | 5.31 | 52,400 |
| 19 abr 2024 | 5.33 | 5.39 | 5.29 | 5.31 | 5.31 | 134,900 |
| 18 abr 2024 | 5.28 | 5.38 | 5.26 | 5.36 | 5.36 | 163,400 |
| 17 abr 2024 | 5.32 | 5.34 | 5.22 | 5.24 | 5.24 | 203,500 |
| 16 abr 2024 | 5.40 | 5.43 | 5.32 | 5.36 | 5.36 | 318,500 |
| 15 abr 2024 | 5.55 | 5.58 | 5.43 | 5.46 | 5.46 | 165,900 |
| 12 abr 2024 | 5.66 | 5.69 | 5.57 | 5.60 | 5.60 | 255,600 |
| 11 abr 2024 | 5.70 | 5.77 | 5.67 | 5.73 | 5.73 | 195,200 |
| 10 abr 2024 | 5.87 | 5.91 | 5.71 | 5.76 | 5.76 | 426,300 |
| 09 abr 2024 | 5.94 | 6.20 | 5.92 | 5.95 | 5.95 | 295,600 |
| 08 abr 2024 | 6.07 | 6.09 | 5.90 | 5.94 | 5.94 | 79,100 |
| 05 abr 2024 | 6.15 | 6.16 | 6.00 | 6.09 | 6.09 | 87,200 |
| 04 abr 2024 | 6.01 | 6.38 | 6.01 | 6.15 | 6.15 | 272,600 |
| 03 abr 2024 | 5.86 | 6.10 | 5.77 | 6.01 | 6.01 | 709,100 |
| 02 abr 2024 | 5.60 | 5.84 | 5.57 | 5.72 | 5.72 | 201,000 |
| 01 abr 2024 | 5.53 | 5.62 | 5.43 | 5.47 | 5.47 | 213,100 |
| 28 mar 2024 | 5.27 | 5.45 | 5.27 | 5.43 | 5.43 | 95,900 |
| 27 mar 2024 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | 113,400 |
| 26 mar 2024 | 5.42 | 5.45 | 5.26 | 5.28 | 5.28 | 115,500 |
| 25 mar 2024 | 5.42 | 5.50 | 5.40 | 5.43 | 5.43 | 72,000 |
| 22 mar 2024 | 5.53 | 5.55 | 5.41 | 5.49 | 5.49 | 85,200 |
| 21 mar 2024 | 5.69 | 5.72 | 5.55 | 5.57 | 5.57 | 92,200 |
| 20 mar 2024 | 5.51 | 5.69 | 5.51 | 5.68 | 5.68 | 91,100 |
| 19 mar 2024 | 5.55 | 5.55 | 5.48 | 5.51 | 5.51 | 61,600 |
| 18 mar 2024 | 5.60 | 5.63 | 5.51 | 5.56 | 5.56 | 106,500 |
| 15 mar 2024 | 5.52 | 5.58 | 5.48 | 5.57 | 5.57 | 78,200 |
| 14 mar 2024 | 5.47 | 5.69 | 5.39 | 5.55 | 5.55 | 168,400 |
| 13 mar 2024 | 5.57 | 5.61 | 5.45 | 5.48 | 5.48 | 153,200 |
| 12 mar 2024 | 5.55 | 5.62 | 5.55 | 5.55 | 5.55 | 82,600 |
| 11 mar 2024 | 5.62 | 5.64 | 5.55 | 5.57 | 5.57 | 93,700 |
| 08 mar 2024 | 5.61 | 5.68 | 5.59 | 5.64 | 5.64 | 106,800 |
| 07 mar 2024 | 5.75 | 5.80 | 5.60 | 5.62 | 5.62 | 91,100 |
| 06 mar 2024 | 5.75 | 5.80 | 5.63 | 5.77 | 5.77 | 419,900 |
| 05 mar 2024 | 5.77 | 5.77 | 5.57 | 5.60 | 5.60 | 151,400 |
| 04 mar 2024 | 5.90 | 5.94 | 5.73 | 5.80 | 5.80 | 275,100 |
| 01 mar 2024 | 5.82 | 5.90 | 5.82 | 5.87 | 5.87 | 117,900 |
| 29 feb 2024 | 5.90 | 6.02 | 5.83 | 5.83 | 5.83 | 207,600 |
| 28 feb 2024 | 5.86 | 5.93 | 5.82 | 5.82 | 5.82 | 150,400 |
| 27 feb 2024 | 6.00 | 6.00 | 5.85 | 5.91 | 5.91 | 189,100 |
| 26 feb 2024 | 6.16 | 6.18 | 5.77 | 6.00 | 6.00 | 658,700 |
| 23 feb 2024 | 6.29 | 6.34 | 6.24 | 6.33 | 6.33 | 91,700 |
| 22 feb 2024 | 6.34 | 6.41 | 6.30 | 6.32 | 6.32 | 93,600 |
| 21 feb 2024 | 6.22 | 6.33 | 6.20 | 6.30 | 6.30 | 120,000 |
| 20 feb 2024 | 6.28 | 6.34 | 6.21 | 6.22 | 6.22 | 100,000 |
| 16 feb 2024 | 6.40 | 6.42 | 6.25 | 6.32 | 6.32 | 138,000 |
| 15 feb 2024 | 6.52 | 6.56 | 6.42 | 6.44 | 6.44 | 75,800 |
| 14 feb 2024 | 6.56 | 6.60 | 6.49 | 6.50 | 6.50 | 312,300 |
| 13 feb 2024 | 6.38 | 6.51 | 6.38 | 6.50 | 6.50 | 142,900 |
| 12 feb 2024 | 6.48 | 6.55 | 6.47 | 6.51 | 6.51 | 155,300 |
| 09 feb 2024 | 6.50 | 6.55 | 6.44 | 6.50 | 6.50 | 251,000 |
| 08 feb 2024 | 6.50 | 6.57 | 6.47 | 6.51 | 6.51 | 160,800 |
| 07 feb 2024 | 6.45 | 6.46 | 6.35 | 6.43 | 6.43 | 190,500 |
| 06 feb 2024 | 6.29 | 6.50 | 6.25 | 6.50 | 6.50 | 146,700 |
| 05 feb 2024 | 6.25 | 6.32 | 6.17 | 6.25 | 6.25 | 118,600 |
| 02 feb 2024 | 6.25 | 6.45 | 6.25 | 6.34 | 6.34 | 123,800 |
| 01 feb 2024 | 6.41 | 6.49 | 6.18 | 6.25 | 6.25 | 250,900 |
| 31 ene 2024 | 6.33 | 6.49 | 6.31 | 6.33 | 6.33 | 122,200 |
| 30 ene 2024 | 6.61 | 6.61 | 6.33 | 6.34 | 6.34 | 140,700 |
| 29 ene 2024 | 6.43 | 6.66 | 6.42 | 6.64 | 6.64 | 149,200 |
| 26 ene 2024 | 6.38 | 6.44 | 6.37 | 6.41 | 6.41 | 53,100 |
| 25 ene 2024 | 6.30 | 6.42 | 6.25 | 6.38 | 6.38 | 90,900 |
| 24 ene 2024 | 6.22 | 6.30 | 6.18 | 6.26 | 6.26 | 127,700 |
| 23 ene 2024 | 6.17 | 6.23 | 6.04 | 6.17 | 6.17 | 89,900 |
| 22 ene 2024 | 5.93 | 6.15 | 5.90 | 6.13 | 6.13 | 225,900 |
| 19 ene 2024 | 5.89 | 5.95 | 5.79 | 5.93 | 5.93 | 264,700 |
| 18 ene 2024 | 5.91 | 5.96 | 5.78 | 5.86 | 5.86 | 151,500 |
| 17 ene 2024 | 5.81 | 5.93 | 5.81 | 5.88 | 5.88 | 71,900 |
| 16 ene 2024 | 5.81 | 5.84 | 5.71 | 5.77 | 5.77 | 63,100 |
| 12 ene 2024 | 5.79 | 5.89 | 5.73 | 5.82 | 5.82 | 42,100 |
| 11 ene 2024 | 5.96 | 5.96 | 5.73 | 5.76 | 5.76 | 150,200 |
| 10 ene 2024 | 5.99 | 6.03 | 5.96 | 5.98 | 5.98 | 44,700 |
| 09 ene 2024 | 5.95 | 6.11 | 5.95 | 6.03 | 6.03 | 73,800 |
| 08 ene 2024 | 5.93 | 6.07 | 5.92 | 6.03 | 6.03 | 81,600 |
| 05 ene 2024 | 6.00 | 6.03 | 5.93 | 5.98 | 5.98 | 47,000 |
| 04 ene 2024 | 5.99 | 6.08 | 5.91 | 6.03 | 6.03 | 99,700 |
| 03 ene 2024 | 6.07 | 6.08 | 5.91 | 5.93 | 5.93 | 164,400 |
| 02 ene 2024 | 6.14 | 6.24 | 6.12 | 6.19 | 6.19 | 116,000 |
| 29 dic 2023 | 6.15 | 6.23 | 6.11 | 6.11 | 6.11 | 65,900 |
| 28 dic 2023 | 6.11 | 6.19 | 6.10 | 6.17 | 6.17 | 106,600 |
| 27 dic 2023 | 6.30 | 6.30 | 6.12 | 6.18 | 6.18 | 103,600 |
| 26 dic 2023 | 6.22 | 6.33 | 6.22 | 6.31 | 6.31 | 87,700 |
| 22 dic 2023 | 6.17 | 6.30 | 6.17 | 6.25 | 6.25 | 106,500 |
| 21 dic 2023 | 6.20 | 6.24 | 6.15 | 6.17 | 6.17 | 110,900 |
| 20 dic 2023 | 6.15 | 6.28 | 6.12 | 6.15 | 6.15 | 94,400 |
| 19 dic 2023 | 6.20 | 6.22 | 6.13 | 6.18 | 6.18 | 58,000 |
| 18 dic 2023 | 6.07 | 6.20 | 6.06 | 6.15 | 6.15 | 109,000 |
| 15 dic 2023 | 6.19 | 6.23 | 6.06 | 6.11 | 6.11 | 166,700 |
| 14 dic 2023 | 6.31 | 6.39 | 6.23 | 6.23 | 6.23 | 86,900 |
| 13 dic 2023 | 6.30 | 6.34 | 6.18 | 6.30 | 6.30 | 119,200 |
| 12 dic 2023 | 6.39 | 6.39 | 6.28 | 6.30 | 6.30 | 71,300 |
| 11 dic 2023 | 6.58 | 6.58 | 6.40 | 6.43 | 6.43 | 127,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.