Stockscreener 앱 받기
9.89
4.44%
0.42
시장 영업 전:
9.52
-0.37
-3.74%
Gilat Satellite Networks 주식 (GILT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $9.89 | $9.50 | $0.39 | 644,688.0 | +4.44% |
| 2025-09-03 | $9.55 | $9.34 | $0.211 | 369,873.0 | +1.28% |
| 2025-09-02 | $9.38 | $9.10 | $0.2755 | 424,804.0 | -0.64% |
| 2025-08-29 | $9.50 | $9.26 | $0.24 | 474,556.0 | -1.57% |
| 2025-08-28 | $9.82 | $9.53 | $0.29 | 520,300.0 | -2.65% |
| 2025-08-27 | $10.09 | $9.80 | $0.29 | 751,448.0 | -1.31% |
| 2025-08-26 | $9.99 | $9.67 | $0.32 | 1,166,115.0 | +7.10% |
| 2025-08-25 | $9.45 | $9.29 | $0.16 | 529,183.0 | -1.06% |
| 2025-08-22 | $9.63 | $9.31 | $0.32 | 895,165.0 | -1.26% |
| 2025-08-21 | $9.54 | $8.90 | $0.6364 | 1,539,214.0 | +6.85% |
| 2025-08-20 | $9.26 | $8.83 | $0.43 | 1,115,347.0 | +3.73% |
| 2025-08-19 | $8.78 | $8.52 | $0.265 | 498,280.0 | -1.38% |
| 2025-08-18 | $8.78 | $8.57 | $0.21 | 540,688.0 | -1.14% |
| 2025-08-15 | $8.94 | $8.76 | $0.18 | 289,931.0 | -0.56% |
| 2025-08-14 | $9.00 | $8.74 | $0.26 | 568,939.0 | -2.43% |
| 2025-08-13 | $9.28 | $8.94 | $0.34 | 561,319.0 | -0.33% |
| 2025-08-12 | $9.38 | $8.98 | $0.40 | 946,960.0 | +1.68% |
| 2025-08-11 | $9.13 | $8.77 | $0.3555 | 698,808.0 | +1.82% |
| 2025-08-08 | $9.21 | $8.77 | $0.445 | 784,528.0 | -2.22% |
| 2025-08-07 | $9.02 | $8.74 | $0.28 | 1,255,260.0 | -1.75% |
| 2025-08-06 | $9.40 | $8.00 | $1.41 | 3,827,618.0 | +24.49% |
Gilat Satellite Networks 주식 (GILT) 연도별 가격 이력
이 심층 분석에서는 Gilat Satellite Networks 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GILT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gilat Satellite Networks 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gilat Satellite Networks 주식 (GILT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $9.89 | $9.10 | $0.786 | 2,084,053.0 | +5.10% |
| 2025-08 | $10.09 | $7.22 | $2.87 | 18,123,121.0 | +25.80% |
| 2025-07 | $8.55 | $6.94 | $1.61 | 10,344,373.0 | +5.50% |
| 2025-06 | $7.33 | $5.46 | $1.87 | 9,223,121.0 | +27.29% |
| 2025-05 | $6.78 | $5.43 | $1.35 | 8,180,077.0 | -12.15% |
| 2025-04 | $6.48 | $5.30 | $1.18 | 4,867,033.0 | -0.16% |
| 2025-03 | $7.83 | $6.18 | $1.65 | 6,886,257.0 | -10.69% |
| 2025-02 | $8.04 | $6.73 | $1.31 | 10,199,312.0 | -0.56% |
| 2025-01 | $7.51 | $6.00 | $1.50 | 8,800,780.0 | +16.26% |
Gilat Satellite Networks 주식 (GILT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.40 | $5.40 | $1.00 | 9,404,906.0 | +10.22% |
| 2024-11 | $5.67 | $4.86 | $0.815 | 4,321,221.0 | +4.68% |
| 2024-10 | $5.33 | $4.83 | $0.505 | 2,474,740.0 | -0.66% |
| 2024-09 | $5.35 | $4.30 | $1.05 | 3,526,742.0 | +14.57% |
| 2024-08 | $4.75 | $4.04 | $0.715 | 3,748,619.0 | +1.10% |
| 2024-07 | $4.76 | $4.37 | $0.39 | 4,960,210.0 | +1.79% |
| 2024-06 | $5.73 | $4.31 | $1.42 | 8,732,983.0 | -19.02% |
| 2024-05 | $5.64 | $4.97 | $0.67 | 2,606,269.0 | +11.52% |
| 2024-04 | $6.38 | $4.95 | $1.43 | 4,890,813.0 | -8.84% |
| 2024-03 | $5.94 | $5.25 | $0.6869 | 2,568,137.0 | -6.86% |
| 2024-02 | $6.60 | $5.77 | $0.83 | 3,677,460.0 | -7.90% |
| 2024-01 | $6.66 | $5.71 | $0.95 | 2,369,505.0 | +3.60% |
Gilat Satellite Networks 주식 (GILT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.80 | $6.06 | $0.74 | 2,015,270.0 | -4.38% |
| 2023-11 | $6.55 | $5.83 | $0.72 | 1,678,258.0 | +6.32% |
| 2023-10 | $6.56 | $5.52 | $1.04 | 2,437,604.0 | -6.53% |
| 2023-09 | $6.75 | $6.26 | $0.4899 | 1,481,694.0 | -3.45% |
| 2023-08 | $7.16 | $6.17 | $0.99 | 3,059,475.0 | +6.90% |
| 2023-07 | $6.75 | $5.98 | $0.77 | 2,564,333.0 | +0.00% |
| 2023-06 | $6.32 | $5.18 | $1.14 | 2,363,103.0 | +18.89% |
| 2023-05 | $5.78 | $4.78 | $1.00 | 2,195,736.0 | +11.02% |
| 2023-04 | $5.25 | $4.51 | $0.735 | 2,094,880.0 | -7.81% |
| 2023-03 | $5.92 | $5.01 | $0.9099 | 2,390,763.0 | -11.88% |
| 2023-02 | $6.14 | $5.34 | $0.80 | 2,661,997.0 | +5.44% |
| 2023-01 | $6.25 | $5.40 | $0.85 | 2,460,915.0 | -5.00% |
5.81%
7.43%
자본화:
|
볼륨(24시간):