Gilat Satellite Networks Ltd. - Price History
Monthly price history for GILT (Gilat Satellite Networks Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $5.47 | $5.47 |
| March 2024 | $5.43 | $5.43 |
| February 2024 | $5.83 | $5.83 |
| January 2024 | $6.33 | $6.33 |
| December 2023 | $6.11 | $6.11 |
| November 2023 | $6.39 | $6.39 |
| October 2023 | $6.01 | $6.01 |
| September 2023 | $6.43 | $6.43 |
| August 2023 | $6.66 | $6.66 |
| July 2023 | $6.23 | $6.23 |
| June 2023 | $6.23 | $6.23 |
| May 2023 | $5.24 | $5.24 |
| April 2023 | $4.72 | $4.72 |
| March 2023 | $5.12 | $5.12 |
| February 2023 | $5.81 | $5.81 |
| January 2023 | $5.51 | $5.51 |
| December 2022 | $5.80 | $5.80 |
| November 2022 | $6.18 | $6.18 |
| October 2022 | $6.06 | $6.06 |
| September 2022 | $5.33 | $5.33 |
| August 2022 | $6.56 | $6.56 |
| July 2022 | $6.62 | $6.62 |
| June 2022 | $6.04 | $6.04 |
| May 2022 | $6.48 | $6.48 |
| April 2022 | $7.35 | $7.35 |
| March 2022 | $8.81 | $8.81 |
| February 2022 | $8.22 | $8.22 |
| January 2022 | $7.57 | $7.57 |
| December 2021 | $7.07 | $7.07 |
| November 2021 | $7.08 | $7.08 |
| October 2021 | $8.19 | $8.19 |
| September 2021 | $8.99 | $8.99 |
| August 2021 | $9.83 | $9.83 |
| July 2021 | $10.48 | $10.48 |
| June 2021 | $10.18 | $10.18 |
| May 2021 | $10.09 | $10.09 |
| April 2021 | $10.05 | $10.05 |
| March 2021 | $10.46 | $10.46 |
| February 2021 | $13.97 | $13.97 |
| January 2021 | $11.42 | $11.42 |
| December 2020 | $5.98 | $6.52 |
| November 2020 | $5.56 | $6.06 |
| October 2020 | $5.17 | $5.99 |
| September 2020 | $4.70 | $5.45 |
| August 2020 | $4.65 | $5.39 |
| July 2020 | $4.82 | $5.59 |
| June 2020 | $5.50 | $6.37 |
| May 2020 | $7.22 | $8.36 |
| April 2020 | $7.38 | $8.55 |
| March 2020 | $6.12 | $7.09 |
| February 2020 | $8.12 | $9.41 |
| January 2020 | $8.18 | $9.48 |
| December 2019 | $6.80 | $7.88 |
| November 2019 | $7.24 | $8.39 |
| October 2019 | $7.04 | $8.16 |
| September 2019 | $7.23 | $8.38 |
| August 2019 | $6.96 | $8.07 |
| July 2019 | $7.19 | $8.33 |
| June 2019 | $7.30 | $8.46 |
| May 2019 | $7.09 | $8.21 |
| April 2019 | $7.62 | $8.83 |
| March 2019 | $7.25 | $8.40 |
| February 2019 | $7.52 | $9.17 |
| January 2019 | $7.90 | $9.64 |
| December 2018 | $7.51 | $9.16 |
| November 2018 | $7.90 | $9.63 |
| October 2018 | $7.80 | $9.52 |
| September 2018 | $7.02 | $8.56 |
| August 2018 | $7.34 | $8.96 |
| July 2018 | $7.05 | $8.60 |
| June 2018 | $7.53 | $9.19 |
| May 2018 | $6.63 | $8.09 |
| April 2018 | $6.92 | $8.44 |
| March 2018 | $7.23 | $8.82 |
| February 2018 | $7.15 | $8.72 |
| January 2018 | $6.77 | $8.26 |
| December 2017 | $6.34 | $7.74 |
| November 2017 | $6.22 | $7.59 |
| October 2017 | $5.74 | $7 |
| September 2017 | $4.93 | $6.01 |
| August 2017 | $4.55 | $5.55 |
| July 2017 | $4.47 | $5.45 |
| June 2017 | $4.23 | $5.16 |
| May 2017 | $4.01 | $4.89 |
| April 2017 | $4.16 | $5.07 |
| March 2017 | $4.15 | $5.06 |
| February 2017 | $4.33 | $5.28 |
| January 2017 | $4.97 | $6.06 |
| December 2016 | $4.11 | $5.01 |
| November 2016 | $3.89 | $4.74 |
| October 2016 | $3.55 | $4.33 |
| September 2016 | $3.99 | $4.87 |
| August 2016 | $4.07 | $4.96 |
| July 2016 | $3.66 | $4.47 |
| June 2016 | $3.53 | $4.31 |
| May 2016 | $3.97 | $4.84 |
| April 2016 | $3.73 | $4.55 |
| March 2016 | $3.84 | $4.68 |
| February 2016 | $3.16 | $3.86 |
| January 2016 | $2.91 | $3.55 |
| December 2015 | $2.80 | $3.42 |
| November 2015 | $3.18 | $3.88 |
| October 2015 | $2.82 | $3.44 |
| September 2015 | $2.85 | $3.48 |
| August 2015 | $3.45 | $4.21 |
| July 2015 | $4.46 | $5.44 |
| June 2015 | $4.52 | $5.51 |
| May 2015 | $4.60 | $5.61 |
| April 2015 | $4.90 | $5.98 |
| March 2015 | $4.89 | $5.96 |
| February 2015 | $3.95 | $4.82 |
| January 2015 | $3.82 | $4.66 |
| December 2014 | $3.77 | $4.60 |
| November 2014 | $3.92 | $4.78 |
| October 2014 | $4.01 | $4.89 |
| September 2014 | $3.95 | $4.82 |
| August 2014 | $3.82 | $4.66 |
| July 2014 | $3.76 | $4.58 |
| June 2014 | $3.75 | $4.58 |
| May 2014 | $3.98 | $4.86 |
| April 2014 | $3.84 | $4.68 |
| March 2014 | $3.99 | $4.87 |
| February 2014 | $4.25 | $5.19 |
| January 2014 | $3.77 | $4.60 |
| December 2013 | $3.78 | $4.61 |
| November 2013 | $3.60 | $4.39 |
| October 2013 | $4.15 | $5.06 |
| September 2013 | $3.97 | $4.84 |
| August 2013 | $3.84 | $4.68 |
| July 2013 | $4.15 | $5.06 |
| June 2013 | $4.49 | $5.47 |
| May 2013 | $4.44 | $5.41 |
| April 2013 | $4.49 | $5.47 |
| March 2013 | $4.61 | $5.62 |
| February 2013 | $4.49 | $5.47 |
| January 2013 | $4.28 | $5.23 |
| December 2012 | $4.29 | $5.24 |
| November 2012 | $4.25 | $5.19 |
| October 2012 | $3.60 | $4.39 |
| September 2012 | $3.22 | $3.92 |
| August 2012 | $2.57 | $3.14 |
| July 2012 | $2.04 | $2.49 |
| June 2012 | $2.52 | $3.08 |
| May 2012 | $2.58 | $3.14 |
| April 2012 | $3.31 | $4.04 |
| March 2012 | $3.26 | $3.98 |
| February 2012 | $3.05 | $3.72 |
| January 2012 | $3.27 | $3.99 |
| December 2011 | $3.19 | $3.89 |
| November 2011 | $2.95 | $3.60 |
| October 2011 | $3.14 | $3.82 |
| September 2011 | $2.59 | $3.16 |
| August 2011 | $3.11 | $3.80 |
| July 2011 | $4.01 | $4.89 |
| June 2011 | $3.66 | $4.47 |
| May 2011 | $3.72 | $4.54 |
| April 2011 | $3.86 | $4.71 |
| March 2011 | $4.28 | $5.23 |
| February 2011 | $4.06 | $4.96 |
| January 2011 | $4.15 | $5.07 |
| December 2010 | $4.04 | $4.93 |
| November 2010 | $3.90 | $4.76 |
| October 2010 | $4.28 | $5.23 |
| September 2010 | $4.65 | $5.67 |
| August 2010 | $3.77 | $4.60 |
| July 2010 | $4.27 | $5.21 |
| June 2010 | $3.72 | $4.54 |
| May 2010 | $3.90 | $4.75 |
| April 2010 | $4.91 | $6 |
| March 2010 | $4.59 | $5.60 |
| February 2010 | $4.24 | $5.17 |
| January 2010 | $4.37 | $5.33 |
| December 2009 | $3.73 | $4.54 |
| November 2009 | $3.54 | $4.32 |
| October 2009 | $3.62 | $4.42 |
| September 2009 | $3.40 | $4.15 |
| August 2009 | $3.44 | $4.19 |
| July 2009 | $3.94 | $4.81 |
| June 2009 | $3.59 | $4.38 |
| May 2009 | $2.79 | $3.40 |
| April 2009 | $2.97 | $3.63 |
| March 2009 | $2.72 | $3.32 |
| February 2009 | $2.52 | $3.08 |
| January 2009 | $2.54 | $3.10 |
| December 2008 | $2.11 | $2.57 |
| November 2008 | $1.97 | $2.41 |
| October 2008 | $2.52 | $3.08 |
| September 2008 | $4.70 | $5.73 |
| August 2008 | $6.10 | $7.44 |
| July 2008 | $8.78 | $10.71 |
| June 2008 | $8.78 | $10.72 |
| May 2008 | $8.88 | $10.84 |
| April 2008 | $8.64 | $10.54 |
| March 2008 | $8.75 | $10.68 |
| February 2008 | $8.67 | $10.58 |
| January 2008 | $8.80 | $10.74 |
| December 2007 | $8.32 | $10.14 |
| November 2007 | $8.61 | $10.50 |
| October 2007 | $9 | $10.97 |
| September 2007 | $8.24 | $10.06 |
| August 2007 | $7.60 | $9.27 |
| July 2007 | $7.14 | $8.72 |
| June 2007 | $7.78 | $9.50 |
| May 2007 | $7.94 | $9.69 |
| April 2007 | $7.37 | $8.99 |
| March 2007 | $6.67 | $8.13 |
| February 2007 | $6.85 | $8.35 |
| January 2007 | $7.29 | $8.89 |
| December 2006 | $7.12 | $8.69 |
| November 2006 | $7.23 | $8.81 |
| October 2006 | $6.90 | $8.42 |
| September 2006 | $7.37 | $8.99 |
| August 2006 | $6.66 | $8.12 |
| July 2006 | $6.26 | $7.64 |
| June 2006 | $6.34 | $7.73 |
| May 2006 | $6.71 | $8.18 |
| April 2006 | $5.45 | $6.64 |
| March 2006 | $4.78 | $5.84 |
| February 2006 | $4.66 | $5.69 |
| January 2006 | $4.60 | $5.61 |
| December 2005 | $4.65 | $5.67 |
| November 2005 | $4.26 | $5.20 |
| October 2005 | $5 | $6.10 |
| September 2005 | $5.42 | $6.61 |
| August 2005 | $4.95 | $6.04 |
| July 2005 | $5.20 | $6.34 |
| June 2005 | $5.26 | $6.42 |
| May 2005 | $4.82 | $5.89 |
| April 2005 | $4.95 | $6.04 |
| March 2005 | $5.24 | $6.39 |
| February 2005 | $6.04 | $7.38 |
| January 2005 | $5.95 | $7.26 |
| December 2004 | $4.92 | $6 |
| November 2004 | $4.80 | $5.86 |
| October 2004 | $4.64 | $5.66 |
| September 2004 | $4.81 | $5.87 |
| August 2004 | $3.72 | $4.54 |
| July 2004 | $3.73 | $4.54 |
| June 2004 | $4.65 | $5.67 |
| May 2004 | $4.57 | $5.58 |
| April 2004 | $5.43 | $6.62 |
| March 2004 | $7.17 | $8.74 |
| February 2004 | $5.97 | $7.29 |
| January 2004 | $6.13 | $7.47 |
| December 2003 | $3.95 | $4.82 |
| November 2003 | $4.01 | $4.89 |
| October 2003 | $3.86 | $4.71 |
| September 2003 | $3.61 | $4.41 |
| August 2003 | $3.62 | $4.42 |
| July 2003 | $3.92 | $4.78 |
| June 2003 | $4.11 | $5.02 |
| May 2003 | $3.27 | $3.99 |
| April 2003 | $2.77 | $3.38 |
| March 2003 | $4.04 | $0.25 |
| February 2003 | $6.30 | $0.38 |
| January 2003 | $5.82 | $0.36 |
| December 2002 | $6.30 | $0.38 |
| November 2002 | $7.27 | $0.44 |
| October 2002 | $7.27 | $0.44 |
| September 2002 | $8.08 | $0.49 |
| August 2002 | $10.51 | $0.64 |
| July 2002 | $10.99 | $0.67 |
| June 2002 | $17.78 | $1.08 |
| May 2002 | $25.70 | $1.57 |
| April 2002 | $32.33 | $1.97 |
| March 2002 | $56.09 | $3.42 |
| February 2002 | $59.65 | $3.64 |
| January 2002 | $68.70 | $4.19 |
| December 2001 | $88.58 | $5.40 |
| November 2001 | $58.52 | $3.57 |
| October 2001 | $35.56 | $2.17 |
| September 2001 | $84.86 | $5.18 |
| August 2001 | $176.03 | $10.74 |
| July 2001 | $211.75 | $12.92 |
| June 2001 | $193.97 | $11.83 |
| May 2001 | $204.48 | $12.47 |
| April 2001 | $226.14 | $13.79 |
| March 2001 | $187.91 | $11.46 |
| February 2001 | $567.77 | $34.63 |
| January 2001 | $636.47 | $38.82 |
| December 2000 | $412.19 | $25.14 |
| November 2000 | $635.46 | $38.76 |
| October 2000 | $827.41 | $50.47 |
| September 2000 | $1,242.64 | $75.79 |
| August 2000 | $1,297.19 | $79.12 |
| July 2000 | $1,293.15 | $78.88 |
| June 2000 | $1,121.40 | $68.40 |
| May 2000 | $1,302.24 | $79.43 |
| April 2000 | $1,388.12 | $84.67 |
| March 2000 | $1,895.27 | $115.60 |
| February 2000 | $2,423.64 | $147.83 |
| January 2000 | $1,725.55 | $105.25 |
| December 1999 | $1,919.52 | $117.08 |
| November 1999 | $1,243.65 | $75.86 |
| October 1999 | $842.57 | $51.39 |
| September 1999 | $866.81 | $52.87 |
| August 1999 | $761.75 | $46.46 |
| July 1999 | $852.67 | $52.01 |
| June 1999 | $848.63 | $51.76 |
| May 1999 | $852.67 | $52.01 |
| April 1999 | $840.55 | $51.27 |
| March 1999 | $969.86 | $59.16 |
| February 1999 | $957.74 | $58.42 |
| January 1999 | $1,017.34 | $62.05 |
| December 1998 | $891.06 | $54.35 |
| November 1998 | $822.36 | $50.16 |
| October 1998 | $751.64 | $45.85 |
| September 1998 | $727.40 | $44.37 |
| August 1998 | $522.31 | $31.86 |
| July 1998 | $612.22 | $37.34 |
| June 1998 | $540.50 | $32.97 |
| May 1998 | $503.12 | $30.69 |
| April 1998 | $618.29 | $37.71 |
| March 1998 | $590 | $35.99 |
| February 1998 | $545.55 | $33.28 |
| January 1998 | $416.23 | $25.39 |
| December 1997 | $462.70 | $28.22 |
| November 1997 | $525.34 | $32.04 |
| October 1997 | $525.34 | $32.04 |
| September 1997 | $596.31 | $36.37 |
| August 1997 | $525.34 | $32.04 |
| July 1997 | $579.90 | $35.37 |
| June 1997 | $537.46 | $32.78 |
| May 1997 | $509.18 | $31.06 |
| April 1997 | $509.18 | $31.06 |
| March 1997 | $488.97 | $29.82 |
| February 1997 | $470.79 | $28.72 |
| January 1997 | $495.03 | $30.20 |
| December 1996 | $398.05 | $24.28 |
| November 1996 | $416.23 | $25.39 |
| October 1996 | $315.20 | $19.23 |
| September 1996 | $284.90 | $17.38 |
| August 1996 | $317.23 | $19.35 |
| July 1996 | $317.23 | $19.35 |
| June 1996 | $355.62 | $21.69 |
| May 1996 | $323.29 | $19.72 |
| April 1996 | $375.82 | $22.92 |
| March 1996 | $391.99 | $23.91 |
| February 1996 | $402.09 | $24.52 |
| January 1996 | $436.44 | $26.62 |
| December 1995 | $408.15 | $24.90 |
| November 1995 | $436.44 | $26.62 |
| October 1995 | $359.66 | $21.94 |
| September 1995 | $444.52 | $27.11 |
| August 1995 | $410.17 | $25.02 |
| July 1995 | $440.48 | $26.87 |
| June 1995 | $367.74 | $22.43 |
| May 1995 | $329.35 | $20.09 |
| April 1995 | $260.65 | $15.90 |
| March 1995 | $262.67 | $16.02 |
| February 1995 | $238.42 | $14.54 |
| January 1995 | $212.16 | $12.94 |
| December 1994 | $193.97 | $11.83 |
| November 1994 | $222.26 | $13.56 |
| October 1994 | $230.34 | $14.05 |
| September 1994 | $210.14 | $12.82 |
| August 1994 | $208.12 | $12.69 |
| July 1994 | $159.62 | $9.74 |
| June 1994 | $151.54 | $9.24 |
| May 1994 | $157.60 | $9.61 |
| April 1994 | $169.73 | $10.35 |
| March 1994 | $200.03 | $12.20 |
| February 1994 | $226.30 | $13.80 |
| January 1994 | $228.32 | $13.93 |
| December 1993 | $218.22 | $13.31 |
| November 1993 | $242.46 | $14.79 |
| October 1993 | $222.26 | $13.56 |
| September 1993 | $193.97 | $11.83 |
| August 1993 | $212.16 | $12.94 |
| July 1993 | $193.97 | $11.83 |
| June 1993 | $230.34 | $14.05 |
| May 1993 | $242.46 | $14.79 |
| April 1993 | $242.46 | $14.79 |
| March 1993 | $234.38 | $14.30 |
GILT
Price: $5.31
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.41 USD
P/E Ratio: 26
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 82025
Ebitda: 21.1 millionMarket Capitalization: 347.2 million
Average Dividend Frequency: 1