Gilat Satellite Networks Ltd. Ordinary Sharesのデータ

Gilat Satellite Networks Ltd. Ordinary Sharesの基本情報

名前 Gilat Satellite Networks Ltd. Ordinary Shares
ティッカー GILT
Israel
上場年 nan
セクター Technology

Gilat Satellite Networks Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.15 18.26 20.49 19.07 5587800.0 19.07
2021-02-12 22.62 19.2 19.5 21.3 3938100.0 21.3
2021-02-11 20.79 18.53 19.88 19.04 3012500.0 19.04
2021-02-10 22.69 18.76 19.32 20.17 5226200.0 20.17
2021-02-09 19.82 17.86 18.26 19.2 3009500.0 19.2
2021-02-08 19.09 15.65 15.65 18.49 5271700.0 18.49
2021-02-05 16.59 13.63 13.95 15.19 4548100.0 15.19
2021-02-04 13.99 13.09 13.39 13.53 2528300.0 13.53
2021-02-03 13.43 11.81 12.07 13.15 3006200.0 13.15
2021-02-02 12.17 11.52 11.76 11.81 1516200.0 11.81
2021-02-01 12.24 11.24 12.14 11.68 1847700.0 11.68
2021-01-29 12.35 11.14 11.7 11.42 1966500.0 11.42
2021-01-28 12.56 11.02 12.32 11.68 3253600.0 11.68
2021-01-27 13.26 11.72 11.82 12.45 3869900.0 12.45
2021-01-26 13.22 11.14 12.28 12.66 5720800.0 12.66
2021-01-25 13.99 10.71 10.87 12.1 10735800.0 12.1
2021-01-22 10.34 9.0 9.06 10.1 2381400.0 10.1
2021-01-21 9.37 8.52 9.3 9.15 2266200.0 9.15
2021-01-20 9.64 8.9 9.0 9.38 2782600.0 9.38
2021-01-19 9.75 8.3 8.39 9.22 8328100.0 9.22
2021-01-15 7.72 7.15 7.62 7.32 870800.0 7.32
2021-01-14 7.59 6.98 7.09 7.5 1545100.0 7.5
2021-01-13 6.95 6.68 6.93 6.81 362900.0 6.81
2021-01-12 6.95 6.79 6.8 6.85 500100.0 6.85
2021-01-11 7.01 6.75 7.01 6.81 626200.0 6.81
2021-01-08 7.23 6.88 7.19 6.99 681700.0 6.99
2021-01-07 7.71 7.14 7.3 7.67 949900.0 7.04
2021-01-06 7.21 7.0 7.0 7.2 660500.0 6.61
2021-01-05 7.23 6.83 7.22 6.91 1057600.0 6.34
2021-01-04 7.24 6.78 6.85 7.19 1145300.0 6.6
2020-12-31 6.53 6.43 6.52 6.52 435100.0 5.98
2020-12-30 6.51 6.4 6.49 6.43 616700.0 5.9
2020-12-29 6.43 6.16 6.43 6.22 311300.0 5.71
2020-12-28 6.46 6.17 6.18 6.42 485500.0 5.89
2020-12-24 6.15 6.0 6.14 6.04 108300.0 5.54
2020-12-23 6.26 6.02 6.16 6.13 309200.0 5.63
2020-12-22 6.2 5.95 6.15 6.06 280500.0 5.56
2020-12-21 6.19 5.8 6.15 6.11 540000.0 5.61
2020-12-18 6.25 6.04 6.17 6.16 551400.0 5.65
2020-12-17 6.32 6.0 6.21 6.1 463700.0 5.6
2020-12-16 6.45 6.1 6.39 6.13 382800.0 5.63
2020-12-15 6.46 6.31 6.45 6.38 287400.0 5.86
2020-12-14 6.54 6.4 6.53 6.4 298400.0 5.87
2020-12-11 6.5 6.21 6.33 6.26 526700.0 5.75
2020-12-10 6.4 6.09 6.37 6.37 447500.0 5.85
2020-12-09 6.55 6.26 6.52 6.39 357700.0 5.87
2020-12-08 6.51 6.35 6.47 6.51 626300.0 5.98
2020-12-07 6.4 6.31 6.39 6.33 323400.0 5.81
2020-12-04 6.37 6.21 6.25 6.33 257900.0 5.81
2020-12-03 6.23 6.03 6.07 6.2 315700.0 5.69
2020-12-02 6.1 5.93 6.04 6.0 202600.0 5.51
2020-12-01 6.14 5.88 6.08 6.14 240400.0 5.64
2020-11-30 6.15 5.96 6.15 6.06 224200.0 5.56
2020-11-27 6.15 5.98 6.0 6.15 182600.0 5.64
2020-11-25 5.99 5.81 5.95 5.93 164000.0 5.44
2020-11-24 6.02 5.88 5.97 5.9 473700.0 5.42
2020-11-23 5.81 5.64 5.68 5.74 262700.0 5.27
2020-11-20 5.53 5.35 5.4 5.48 149700.0 5.03
2020-11-19 5.55 5.38 5.46 5.4 130100.0 4.96
2020-11-18 5.46 5.31 5.37 5.45 257500.0 5.0
2020-11-17 5.44 5.33 5.43 5.38 198900.0 4.94
2020-11-16 5.51 5.36 5.48 5.44 279500.0 4.99
2020-11-13 5.45 5.31 5.38 5.36 159500.0 4.92
2020-11-12 5.52 5.31 5.4 5.34 147500.0 4.9
2020-11-11 5.54 5.31 5.53 5.4 256400.0 4.96
2020-11-10 5.79 5.34 5.43 5.5 933800.0 5.05
2020-11-09 6.3 6.03 6.26 6.03 542600.0 5.2
2020-11-06 6.09 5.88 5.91 6.08 754000.0 5.25
2020-11-05 6.15 5.9 6.01 5.91 582600.0 5.1
2020-11-04 6.05 5.92 5.96 6.0 1019700.0 5.18
2020-11-03 5.97 5.84 5.97 5.92 332800.0 5.11
2020-11-02 6.07 5.88 6.06 5.99 520700.0 5.17
2020-10-30 6.03 5.83 6.03 5.99 724700.0 5.17
2020-10-29 5.98 5.7 5.72 5.93 471900.0 5.12
2020-10-28 5.74 5.52 5.72 5.72 375100.0 4.94
2020-10-27 5.74 5.61 5.73 5.63 319500.0 4.86
2020-10-26 5.7 5.48 5.57 5.7 467500.0 4.92
2020-10-23 5.6 5.46 5.53 5.58 489200.0 4.82
2020-10-22 5.56 5.48 5.56 5.51 308000.0 4.76
2020-10-21 5.49 5.36 5.46 5.43 373600.0 4.69
2020-10-20 5.52 5.34 5.51 5.42 353400.0 4.68
2020-10-19 5.55 5.44 5.55 5.49 1190300.0 4.74
2020-10-16 5.38 5.25 5.3 5.32 570700.0 4.59
2020-10-15 5.31 5.09 5.24 5.3 912600.0 4.57
2020-10-14 5.07 4.89 5.02 5.0 509300.0 4.32
2020-10-13 5.17 4.97 5.17 4.99 280700.0 4.31
2020-10-12 5.24 5.08 5.24 5.15 493600.0 4.44
2020-10-09 5.29 5.12 5.28 5.24 445800.0 4.52
2020-10-08 5.49 5.16 5.48 5.25 842400.0 4.53
2020-10-07 5.51 5.41 5.46 5.5 802300.0 4.75
2020-10-06 5.49 5.21 5.4 5.41 2207400.0 4.67
2020-10-05 5.32 4.8 5.31 5.31 4513000.0 4.58
2020-10-02 5.26 5.12 5.18 5.21 184200.0 4.5
2020-10-01 5.48 5.12 5.45 5.27 490700.0 4.55
2020-09-30 5.67 5.35 5.66 5.45 295300.0 4.7
2020-09-29 5.69 5.61 5.63 5.66 73800.0 4.88
2020-09-28 5.66 5.62 5.63 5.62 80800.0 4.85
2020-09-25 5.68 5.6 5.62 5.63 57400.0 4.86
2020-09-24 5.68 5.56 5.56 5.63 189100.0 4.86
2020-09-23 5.77 5.55 5.6 5.65 222400.0 4.88
2020-09-22 5.7 5.48 5.62 5.63 145100.0 4.86
2020-09-21 5.56 5.4 5.55 5.55 159700.0 4.79
2020-09-18 5.62 5.5 5.55 5.55 113100.0 4.79
2020-09-17 5.61 5.36 5.42 5.54 170900.0 4.78
2020-09-16 5.54 5.45 5.52 5.48 89100.0 4.73
2020-09-15 5.56 5.47 5.47 5.53 105400.0 4.77
2020-09-14 5.51 5.36 5.41 5.47 126900.0 4.72
2020-09-11 5.49 5.38 5.48 5.41 46300.0 4.67
2020-09-10 5.61 5.47 5.5 5.49 125200.0 4.74
2020-09-09 5.55 5.44 5.46 5.48 151100.0 4.73
2020-09-08 5.65 5.25 5.31 5.45 426700.0 4.7
2020-09-04 5.36 5.19 5.33 5.3 140300.0 4.57
2020-09-03 5.42 5.32 5.4 5.35 117800.0 4.62
2020-09-02 5.5 5.37 5.37 5.43 118600.0 4.69
2020-09-01 5.42 5.32 5.42 5.34 106700.0 4.61
2020-08-31 5.49 5.37 5.37 5.39 143700.0 4.65
2020-08-28 5.39 5.26 5.33 5.35 115500.0 4.62
2020-08-27 5.42 5.28 5.42 5.31 73600.0 4.58
2020-08-26 5.47 5.34 5.47 5.39 132900.0 4.65
2020-08-25 5.55 5.38 5.53 5.46 94400.0 4.71
2020-08-24 5.54 5.41 5.41 5.53 151300.0 4.77
2020-08-21 5.49 5.41 5.47 5.45 87900.0 4.7
2020-08-20 5.58 5.46 5.49 5.52 101100.0 4.76
2020-08-19 5.6 5.47 5.53 5.6 132900.0 4.83
2020-08-18 5.64 5.43 5.64 5.6 111300.0 4.83
2020-08-17 5.69 5.59 5.66 5.65 54300.0 4.88
2020-08-14 5.7 5.59 5.61 5.65 69300.0 4.88
2020-08-13 5.69 5.59 5.62 5.63 115200.0 4.86
2020-08-12 5.76 5.59 5.59 5.64 176100.0 4.87
2020-08-11 5.71 5.6 5.69 5.63 147700.0 4.86
2020-08-10 5.88 5.58 5.81 5.67 243400.0 4.89
2020-08-07 5.77 5.54 5.62 5.75 199600.0 4.96
2020-08-06 5.81 5.46 5.67 5.61 814100.0 4.84
2020-08-05 5.49 5.37 5.38 5.43 179300.0 4.69
2020-08-04 5.52 5.34 5.42 5.41 174000.0 4.67
2020-08-03 5.56 5.39 5.52 5.43 199700.0 4.69
2020-07-31 5.73 5.52 5.57 5.59 142500.0 4.82
2020-07-30 5.63 5.45 5.47 5.59 145700.0 4.82
2020-07-29 5.7 5.44 5.7 5.65 688500.0 4.88
2020-07-28 5.6 5.35 5.36 5.57 344400.0 4.81
2020-07-27 5.44 5.11 5.15 5.43 354400.0 4.69
2020-07-24 5.28 5.12 5.2 5.17 181500.0 4.46
2020-07-23 5.3 5.16 5.24 5.21 106900.0 4.5
2020-07-22 5.35 5.12 5.31 5.29 284300.0 4.57
2020-07-21 5.45 5.32 5.39 5.33 242800.0 4.6
2020-07-20 5.47 5.36 5.43 5.42 234700.0 4.68
2020-07-17 5.63 5.41 5.46 5.48 583400.0 4.73
2020-07-16 5.48 5.19 5.3 5.41 890900.0 4.67
2020-07-15 5.29 4.96 5.0 5.28 941500.0 4.56
2020-07-14 5.0 4.94 4.96 4.98 422300.0 4.3
2020-07-13 5.14 4.95 5.13 4.99 470300.0 4.31
2020-07-10 5.25 5.03 5.1 5.11 526000.0 4.41
2020-07-09 5.23 4.99 5.2 5.1 1040700.0 4.4
2020-07-08 6.13 5.05 6.08 5.23 4294900.0 4.51
2020-07-07 6.26 6.04 6.25 6.11 209100.0 5.27
2020-07-06 6.38 6.25 6.38 6.29 217900.0 5.43
2020-07-02 6.45 6.28 6.4 6.3 204200.0 5.44
2020-07-01 6.47 6.35 6.44 6.37 229700.0 5.5
2020-06-30 6.61 6.32 6.32 6.37 325400.0 5.5
2020-06-29 6.35 6.1 6.17 6.33 167500.0 5.46
2020-06-26 6.22 6.03 6.08 6.14 228000.0 5.3
2020-06-25 6.12 5.98 6.12 6.1 209100.0 5.26
2020-06-24 6.36 6.05 6.33 6.2 293000.0 5.35
2020-06-23 6.48 6.33 6.37 6.34 206400.0 5.47
2020-06-22 6.5 6.32 6.41 6.37 557600.0 5.5
2020-06-19 6.42 5.98 6.3 6.37 721000.0 5.5
2020-06-18 6.3 5.97 6.15 6.24 569700.0 5.39
2020-06-17 6.35 6.01 6.3 6.15 362300.0 5.31
2020-06-16 6.46 6.2 6.24 6.24 376600.0 5.39
2020-06-15 6.14 5.91 6.14 6.04 412000.0 5.21
2020-06-12 6.48 6.06 6.31 6.22 281000.0 5.37
2020-06-11 6.4 6.04 6.34 6.12 430000.0 5.28
2020-06-10 6.73 6.43 6.71 6.49 379100.0 5.6
2020-06-09 7.02 6.64 7.0 6.85 422100.0 5.91
2020-06-08 7.25 6.91 7.12 7.05 388700.0 6.08
2020-06-05 7.23 7.05 7.08 7.17 393700.0 6.19
2020-06-04 7.87 6.93 7.84 6.95 1069900.0 6.0
2020-06-03 8.1 7.67 7.98 8.01 795200.0 6.91
2020-06-02 8.27 7.9 8.21 7.97 604000.0 6.88
2020-06-01 8.41 8.29 8.3 8.32 240600.0 7.18
2020-05-29 8.37 8.28 8.35 8.36 338000.0 7.22
2020-05-28 8.54 8.3 8.54 8.32 259300.0 7.18
2020-05-27 8.51 8.35 8.51 8.41 204400.0 7.26
2020-05-26 8.5 8.36 8.39 8.44 514700.0 7.28
2020-05-22 8.49 8.34 8.4 8.4 131300.0 7.25
2020-05-21 8.51 8.41 8.46 8.41 115700.0 7.26
2020-05-20 8.56 8.45 8.53 8.52 206300.0 7.35
2020-05-19 8.51 8.41 8.46 8.41 108300.0 7.26
2020-05-18 8.48 8.32 8.35 8.43 378200.0 7.28
2020-05-15 8.36 8.25 8.25 8.26 293100.0 7.13
2020-05-14 8.32 8.2 8.22 8.28 303100.0 7.15
2020-05-13 8.46 8.28 8.41 8.3 204900.0 7.16
2020-05-12 8.53 8.4 8.5 8.4 1034900.0 7.25
2020-05-11 8.57 8.46 8.56 8.48 221500.0 7.32
2020-05-08 8.6 8.45 8.5 8.56 231500.0 7.39
2020-05-07 8.46 8.36 8.4 8.42 129700.0 7.27
2020-05-06 8.48 8.32 8.48 8.33 207500.0 7.19
2020-05-05 8.54 8.42 8.47 8.46 332600.0 7.3
2020-05-04 8.53 8.39 8.45 8.47 270200.0 7.31
2020-05-01 8.56 8.41 8.5 8.56 275300.0 7.39
2020-04-30 8.59 8.42 8.44 8.55 290600.0 7.38
2020-04-29 8.66 8.52 8.66 8.64 304700.0 7.46
2020-04-28 8.65 8.41 8.57 8.48 401800.0 7.32
2020-04-27 8.52 8.39 8.45 8.5 596900.0 7.34
2020-04-24 8.45 8.31 8.45 8.39 122600.0 7.24
2020-04-23 8.47 8.33 8.34 8.38 321900.0 7.23
2020-04-22 8.43 8.31 8.37 8.36 189600.0 7.22
2020-04-21 8.33 8.16 8.27 8.31 377300.0 7.17
2020-04-20 8.42 8.21 8.34 8.34 227000.0 7.2
2020-04-17 8.44 8.23 8.44 8.31 218500.0 7.17
2020-04-16 8.22 7.92 8.04 8.21 241800.0 7.09
2020-04-15 8.23 8.11 8.2 8.2 132600.0 7.08
2020-04-14 8.54 8.14 8.54 8.26 526100.0 7.13
2020-04-13 8.48 8.1 8.43 8.37 359400.0 7.22
2020-04-09 8.28 8.12 8.24 8.15 177400.0 7.03
2020-04-08 8.15 7.66 7.85 8.07 599200.0 6.96
2020-04-07 8.0 7.57 8.0 7.68 536100.0 6.63
2020-04-06 7.78 7.42 7.63 7.61 441700.0 6.57
2020-04-03 7.54 7.04 7.36 7.25 229200.0 6.26
2020-04-02 7.5 7.17 7.2 7.33 265300.0 6.33
2020-04-01 7.37 7.14 7.31 7.15 400400.0 6.17
2020-03-31 7.44 7.07 7.27 7.09 544500.0 6.12
2020-03-30 7.49 7.13 7.31 7.43 330800.0 6.41
2020-03-27 7.4 7.09 7.2 7.34 277300.0 6.33
2020-03-26 7.66 6.95 6.95 7.34 425700.0 6.33
2020-03-25 7.02 6.07 6.18 6.91 471700.0 5.96
2020-03-24 6.14 5.56 5.58 6.12 305100.0 5.28
2020-03-23 5.43 5.06 5.43 5.31 371700.0 4.58
2020-03-20 5.69 5.15 5.28 5.47 568100.0 4.72
2020-03-19 5.15 4.7 4.86 5.07 343300.0 4.38
2020-03-18 5.61 4.73 5.46 4.86 478000.0 4.19
2020-03-17 5.8 5.15 5.55 5.7 374600.0 4.92
2020-03-16 6.93 5.34 6.9 5.46 514400.0 4.71
2020-03-13 7.74 7.27 7.68 7.61 162800.0 6.57
2020-03-12 7.88 7.3 7.88 7.35 336200.0 6.34
2020-03-11 8.5 8.04 8.47 8.17 362600.0 7.05
2020-03-10 8.56 8.27 8.35 8.5 234900.0 7.34
2020-03-09 8.48 7.76 8.26 8.23 660200.0 7.1
2020-03-06 8.94 8.74 8.85 8.8 931900.0 7.59
2020-03-05 9.31 8.92 9.29 8.98 715900.0 7.75
2020-03-04 9.48 9.32 9.41 9.48 419800.0 8.18
2020-03-03 9.44 9.32 9.35 9.37 523000.0 8.09
2020-03-02 9.45 9.32 9.45 9.4 306800.0 8.11
2020-02-28 9.49 9.33 9.36 9.41 591700.0 8.12
2020-02-27 9.6 9.43 9.52 9.46 574600.0 8.16
2020-02-26 9.68 9.6 9.65 9.63 477800.0 8.31
2020-02-25 9.72 9.55 9.72 9.57 753400.0 8.26
2020-02-24 9.84 9.65 9.65 9.71 990400.0 8.38
2020-02-21 9.98 9.84 9.98 9.84 164600.0 8.49
2020-02-20 9.92 9.8 9.8 9.91 337400.0 8.55
2020-02-19 9.9 9.78 9.81 9.85 791800.0 8.5
2020-02-18 9.85 9.79 9.85 9.82 604400.0 8.48