Stockscreener 앱 받기
8.79
2.22%
-0.20
Gilat Satellite Networks 주식 (GILT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-05 | $7.41 | $7.22 | $0.1882 | 599,910.0 | -1.47% |
| 2025-08-04 | $7.52 | $7.36 | $0.1574 | 301,146.0 | +1.50% |
| 2025-08-01 | $7.42 | $7.24 | $0.18 | 258,406.0 | -1.74% |
| 2025-07-31 | $7.59 | $7.37 | $0.22 | 239,206.0 | -0.80% |
| 2025-07-30 | $7.66 | $7.48 | $0.1834 | 291,318.0 | -0.26% |
| 2025-07-29 | $7.91 | $7.55 | $0.3599 | 566,153.0 | -1.05% |
| 2025-07-28 | $7.78 | $7.58 | $0.1999 | 384,076.0 | -1.29% |
| 2025-07-25 | $7.81 | $7.65 | $0.16 | 247,853.0 | -0.51% |
| 2025-07-24 | $8.01 | $7.76 | $0.25 | 453,590.0 | -2.75% |
| 2025-07-23 | $8.02 | $7.97 | $0.05 | 155,381.0 | -1.23% |
| 2025-07-22 | $8.55 | $8.03 | $0.52 | 866,396.0 | +2.14% |
| 2025-07-21 | $8.05 | $7.84 | $0.215 | 458,885.0 | +0.51% |
| 2025-07-18 | $8.17 | $7.84 | $0.33 | 494,746.0 | -0.38% |
| 2025-07-17 | $7.96 | $7.62 | $0.3395 | 488,478.0 | +2.59% |
| 2025-07-16 | $7.97 | $7.61 | $0.36 | 698,357.0 | +1.85% |
| 2025-07-15 | $7.67 | $7.40 | $0.27 | 733,170.0 | +2.71% |
| 2025-07-14 | $7.48 | $7.31 | $0.17 | 406,409.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.40 | $7.22 | $2.18 | 7,811,396.0 | +17.51% |
| 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% |
4.63%
2.26%
자본화:
|
볼륨(24시간):