Stockscreener 앱 받기
5.41
0.18%
-0.010
Gilat Satellite Networks 주식 (GILT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.43 | $5.30 | $0.13 | 110,362.0 | -0.18% |
| 2024-11-26 | $5.55 | $5.39 | $0.1595 | 194,202.0 | -2.34% |
| 2024-11-25 | $5.59 | $5.26 | $0.33 | 347,518.0 | +5.92% |
| 2024-11-22 | $5.27 | $5.20 | $0.07 | 145,886.0 | +0.67% |
| 2024-11-21 | $5.30 | $5.20 | $0.0999 | 90,571.0 | -1.23% |
| 2024-11-20 | $5.40 | $5.21 | $0.185 | 122,306.0 | -3.13% |
| 2024-11-19 | $5.53 | $5.38 | $0.145 | 228,450.0 | -2.51% |
| 2024-11-18 | $5.58 | $5.18 | $0.40 | 390,989.0 | +10.93% |
| 2024-11-15 | $5.07 | $4.86 | $0.21 | 182,352.0 | +3.18% |
| 2024-11-14 | $5.05 | $4.86 | $0.19 | 190,415.0 | -2.11% |
| 2024-11-13 | $5.50 | $4.93 | $0.57 | 1,012,660.0 | -11.86% |
| 2024-11-12 | $5.67 | $5.54 | $0.13 | 191,328.0 | +0.71% |
| 2024-11-11 | $5.64 | $5.55 | $0.0863 | 191,248.0 | +1.45% |
| 2024-11-08 | $5.54 | $5.40 | $0.14 | 122,080.0 | -0.18% |
| 2024-11-07 | $5.58 | $5.48 | $0.10 | 171,771.0 | +1.09% |
| 2024-11-06 | $5.50 | $5.37 | $0.13 | 200,632.0 | +3.20% |
| 2024-11-05 | $5.37 | $5.28 | $0.09 | 120,118.0 | +0.95% |
| 2024-11-04 | $5.35 | $5.21 | $0.1385 | 119,392.0 | +0.00% |
| 2024-11-01 | $5.28 | $5.06 | $0.22 | 117,625.0 | +0.48% |
| 2024-10-31 | $5.25 | $5.12 | $0.13 | 156,859.0 | -0.10% |
| 2024-10-30 | $5.33 | $5.19 | $0.14 | 135,985.0 | +3.15% |
| 2024-10-29 | $5.14 | $5.07 | $0.07 | 137,921.0 | +0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.67 | $4.86 | $0.815 | 4,360,267.0 | +3.34% |
| 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% |
Gilat Satellite Networks 주식 (GILT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.23 | $5.04 | $1.19 | 5,750,279.0 | -6.15% |
| 2022-11 | $6.26 | $5.34 | $0.92 | 3,034,260.0 | +1.98% |
| 2022-10 | $6.08 | $4.97 | $1.11 | 2,798,439.0 | +13.70% |
| 2022-09 | $6.42 | $5.15 | $1.27 | 3,647,262.0 | -18.75% |
| 2022-08 | $7.33 | $6.50 | $0.83 | 3,198,242.0 | -0.91% |
| 2022-07 | $6.72 | $5.88 | $0.84 | 2,640,058.0 | +9.60% |
| 2022-06 | $6.82 | $5.62 | $1.20 | 5,145,152.0 | -6.79% |
| 2022-05 | $7.47 | $6.33 | $1.14 | 4,503,738.0 | -11.84% |
| 2022-04 | $9.11 | $7.19 | $1.92 | 4,314,884.0 | -16.57% |
| 2022-03 | $9.03 | $7.64 | $1.39 | 12,567,806.0 | +7.18% |
| 2022-02 | $9.10 | $7.45 | $1.65 | 5,959,935.0 | +8.59% |
| 2022-01 | $8.68 | $6.87 | $1.81 | 11,243,234.0 | +7.07% |
0.64%
2.38%
자본화:
|
볼륨(24시간):