Gilat

GILT
🏛️ usa →
12.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.15 6.23 6.11 6.11 0.1M
2023-12-28 6.11 6.19 6.10 6.17 0.1M
2023-12-27 6.30 6.30 6.12 6.18 0.1M
2023-12-26 6.22 6.33 6.22 6.31 0.1M
2023-12-22 6.17 6.30 6.17 6.25 0.1M
2023-12-21 6.20 6.24 6.15 6.17 0.1M
2023-12-20 6.15 6.28 6.12 6.15 0.1M
2023-12-19 6.20 6.22 6.13 6.18 0.1M
2023-12-18 6.07 6.20 6.06 6.15 0.1M
2023-12-15 6.19 6.23 6.06 6.11 0.2M
2023-12-14 6.31 6.39 6.23 6.23 0.1M
2023-12-13 6.30 6.34 6.18 6.30 0.1M
2023-12-12 6.39 6.39 6.28 6.30 0.1M
2023-12-11 6.58 6.58 6.40 6.43 0.1M
2023-12-08 6.57 6.73 6.55 6.63 0.1M
2023-12-07 6.50 6.80 6.48 6.80 0.2M
2023-12-06 6.35 6.46 6.32 6.36 0.1M
2023-12-05 6.29 6.30 6.17 6.21 0.1M
2023-12-04 6.36 6.40 6.25 6.31 0.1M
2023-12-01 6.38 6.45 6.32 6.35 0.0M
2023-11-30 6.39 6.44 6.34 6.39 0.0M
2023-11-29 6.42 6.50 6.41 6.47 0.0M
2023-11-28 6.41 6.43 6.36 6.40 0.0M
2023-11-27 6.37 6.47 6.33 6.41 0.1M
2023-11-24 6.22 6.34 6.22 6.32 0.0M
2023-11-22 6.33 6.38 6.23 6.26 0.0M
2023-11-21 6.26 6.33 6.26 6.28 0.1M
2023-11-20 6.34 6.38 6.26 6.30 0.0M
2023-11-17 6.32 6.40 6.27 6.40 0.0M
2023-11-16 6.42 6.46 6.28 6.30 0.1M
2023-11-15 6.25 6.37 6.22 6.32 0.1M
2023-11-14 6.03 6.18 6.03 6.17 0.1M
2023-11-13 5.93 5.98 5.88 5.94 0.1M
2023-11-10 5.92 6.06 5.89 6.02 0.1M
2023-11-09 6.14 6.17 5.91 5.91 0.1M
2023-11-08 6.15 6.21 6.04 6.10 0.1M
2023-11-07 6.28 6.28 5.83 6.01 0.3M
2023-11-06 6.41 6.50 6.35 6.42 0.1M
2023-11-03 6.39 6.51 6.35 6.45 0.1M
2023-11-02 6.50 6.55 6.28 6.32 0.1M
2023-11-01 6.19 6.31 6.18 6.31 0.1M
2023-10-31 5.90 6.02 5.88 6.01 0.1M
2023-10-30 5.66 5.85 5.65 5.83 0.1M
2023-10-27 5.61 5.65 5.52 5.52 0.1M
2023-10-26 5.58 5.71 5.58 5.64 0.1M
2023-10-25 5.69 5.80 5.66 5.67 0.1M
2023-10-24 5.77 5.83 5.70 5.76 0.1M
2023-10-23 5.88 5.95 5.79 5.83 0.2M
2023-10-20 6.04 6.08 6.02 6.05 0.1M
2023-10-19 6.08 6.11 6.00 6.02 0.1M
2023-10-18 6.17 6.20 6.11 6.18 0.1M
2023-10-17 6.08 6.24 6.05 6.20 0.1M
2023-10-16 6.14 6.25 6.09 6.15 0.2M
2023-10-13 6.31 6.41 6.13 6.18 0.1M
2023-10-12 6.33 6.38 6.28 6.33 0.1M
2023-10-11 6.35 6.45 6.34 6.38 0.1M
2023-10-10 6.17 6.43 6.17 6.35 0.1M
2023-10-09 6.07 6.23 5.99 6.12 0.2M
2023-10-06 6.36 6.42 6.28 6.37 0.1M
2023-10-05 6.39 6.43 6.37 6.39 0.1M
2023-10-04 6.35 6.45 6.25 6.42 0.2M
2023-10-03 6.38 6.43 6.33 6.34 0.1M
2023-10-02 6.43 6.56 6.38 6.41 0.1M
2023-09-29 6.43 6.44 6.35 6.43 0.1M
2023-09-28 6.33 6.50 6.33 6.44 0.1M
2023-09-27 6.31 6.39 6.26 6.29 0.1M
2023-09-26 6.30 6.38 6.27 6.30 0.1M
2023-09-25 6.40 6.46 6.31 6.38 0.1M
2023-09-22 6.46 6.57 6.41 6.42 0.0M
2023-09-21 6.43 6.53 6.43 6.46 0.1M
2023-09-20 6.63 6.65 6.48 6.52 0.1M
2023-09-19 6.45 6.62 6.45 6.58 0.1M
2023-09-18 6.44 6.48 6.38 6.44 0.1M
2023-09-15 6.49 6.55 6.40 6.43 0.0M
2023-09-14 6.46 6.64 6.38 6.53 0.1M
2023-09-13 6.52 6.63 6.49 6.51 0.1M
2023-09-12 6.52 6.60 6.48 6.56 0.1M
2023-09-11 6.52 6.59 6.41 6.48 0.1M
2023-09-08 6.43 6.48 6.38 6.40 0.1M
2023-09-07 6.45 6.50 6.42 6.47 0.1M
2023-09-06 6.59 6.63 6.50 6.51 0.1M
2023-09-05 6.68 6.75 6.61 6.63 0.1M
2023-09-01 6.65 6.74 6.58 6.71 0.1M
2023-08-31 6.84 6.87 6.65 6.66 0.1M
2023-08-30 6.49 6.92 6.49 6.81 0.2M
2023-08-29 6.51 6.59 6.47 6.53 0.1M
2023-08-28 6.46 6.65 6.46 6.54 0.1M
2023-08-25 6.50 6.56 6.45 6.50 0.0M
2023-08-24 6.73 6.73 6.48 6.49 0.1M
2023-08-23 6.60 6.79 6.60 6.70 0.1M
2023-08-22 6.60 6.66 6.54 6.61 0.1M
2023-08-21 6.62 6.70 6.46 6.57 0.1M
2023-08-18 6.78 6.83 6.61 6.70 0.1M
2023-08-17 6.72 6.88 6.66 6.79 0.1M
2023-08-16 6.61 6.72 6.59 6.69 0.1M
2023-08-15 6.77 6.86 6.60 6.64 0.1M
2023-08-14 6.81 6.97 6.78 6.81 0.1M
2023-08-11 6.84 6.99 6.77 6.96 0.1M
2023-08-10 6.90 7.10 6.85 6.86 0.1M
2023-08-09 7.06 7.06 6.73 6.91 0.3M
2023-08-08 6.72 7.16 6.56 7.01 0.5M
2023-08-07 6.35 6.37 6.20 6.29 0.1M
2023-08-04 6.23 6.33 6.20 6.27 0.1M
2023-08-03 6.26 6.44 6.25 6.27 0.1M
2023-08-02 6.32 6.37 6.23 6.29 0.1M
2023-08-01 6.17 6.37 6.17 6.33 0.1M
2023-07-31 6.06 6.32 6.06 6.23 0.1M
2023-07-28 6.01 6.11 6.01 6.05 0.1M
2023-07-27 6.07 6.13 6.00 6.01 0.1M
2023-07-26 6.08 6.12 6.02 6.10 0.1M
2023-07-25 6.22 6.22 5.98 6.03 0.2M
2023-07-24 6.32 6.45 6.28 6.37 0.1M
2023-07-21 6.37 6.44 6.32 6.37 0.1M
2023-07-20 6.63 6.63 6.31 6.31 0.2M
2023-07-19 6.70 6.75 6.54 6.60 0.1M
2023-07-18 6.53 6.70 6.50 6.67 0.2M
2023-07-17 6.42 6.52 6.37 6.50 0.1M
2023-07-14 6.46 6.48 6.36 6.46 0.1M
2023-07-13 6.53 6.53 6.40 6.47 0.1M
2023-07-12 6.70 6.70 6.46 6.50 0.1M
2023-07-11 6.58 6.70 6.58 6.68 0.1M
2023-07-10 6.50 6.57 6.44 6.57 0.1M
2023-07-07 6.35 6.68 6.32 6.46 0.2M
2023-07-06 6.33 6.36 6.23 6.35 0.1M
2023-07-05 6.26 6.37 6.26 6.36 0.2M
2023-07-03 6.25 6.33 6.16 6.22 0.1M
2023-06-30 6.20 6.32 6.18 6.23 0.1M
2023-06-29 6.06 6.18 6.04 6.17 0.1M
2023-06-28 6.09 6.12 6.00 6.10 0.2M
2023-06-27 5.85 6.20 5.85 6.09 0.2M
2023-06-26 5.70 5.79 5.70 5.74 0.1M
2023-06-23 5.75 5.81 5.68 5.71 0.1M
2023-06-22 5.86 5.86 5.75 5.83 0.1M
2023-06-21 5.89 5.96 5.83 5.89 0.1M
2023-06-20 5.95 5.97 5.88 5.95 0.1M
2023-06-16 5.94 5.96 5.78 5.95 0.1M
2023-06-15 5.88 5.97 5.78 5.97 0.1M
2023-06-14 5.75 5.87 5.75 5.86 0.2M
2023-06-13 5.70 5.76 5.68 5.75 0.1M
2023-06-12 5.70 5.79 5.62 5.68 0.2M
2023-06-09 5.60 5.70 5.60 5.70 0.1M
2023-06-08 5.65 5.74 5.57 5.62 0.1M
2023-06-07 5.57 5.71 5.50 5.62 0.1M
2023-06-06 5.31 5.59 5.31 5.59 0.1M
2023-06-05 5.25 5.29 5.19 5.27 0.1M
2023-06-02 5.26 5.35 5.18 5.19 0.1M
2023-06-01 5.25 5.30 5.21 5.25 0.1M
2023-05-31 5.35 5.35 5.22 5.24 0.1M
2023-05-30 5.40 5.45 5.32 5.40 0.1M
2023-05-26 5.33 5.40 5.29 5.40 0.0M
2023-05-25 5.35 5.43 5.28 5.35 0.0M
2023-05-24 5.44 5.45 5.37 5.39 0.1M
2023-05-23 5.55 5.60 5.39 5.40 0.1M
2023-05-22 5.66 5.72 5.58 5.69 0.1M
2023-05-19 5.62 5.78 5.57 5.71 0.1M
2023-05-18 5.60 5.66 5.54 5.64 0.1M
2023-05-17 5.58 5.62 5.51 5.58 0.1M
2023-05-16 5.61 5.63 5.50 5.58 0.1M
2023-05-15 5.50 5.64 5.47 5.55 0.2M
2023-05-12 5.49 5.53 5.36 5.51 0.1M
2023-05-11 5.49 5.50 5.38 5.49 0.1M
2023-05-10 5.62 5.62 5.38 5.46 0.1M
2023-05-09 5.68 5.76 5.32 5.55 0.2M
2023-05-08 5.34 5.44 5.32 5.43 0.1M
2023-05-05 5.18 5.31 5.17 5.21 0.1M
2023-05-04 5.10 5.17 5.07 5.16 0.1M
2023-05-03 4.91 4.99 4.80 4.98 0.1M
2023-05-02 5.00 5.00 4.78 4.85 0.1M
2023-05-01 4.91 5.01 4.86 4.94 0.1M
2023-04-28 4.66 4.75 4.58 4.72 0.1M
2023-04-27 4.63 4.79 4.53 4.69 0.1M
2023-04-26 4.64 4.65 4.51 4.58 0.1M
2023-04-25 4.87 4.89 4.63 4.67 0.1M
2023-04-24 4.70 5.00 4.70 4.86 0.2M
2023-04-21 4.81 4.81 4.61 4.61 0.1M
2023-04-20 4.75 4.90 4.65 4.84 0.2M
2023-04-19 4.80 4.89 4.77 4.84 0.2M
2023-04-18 4.79 4.82 4.70 4.80 0.1M
2023-04-17 4.79 4.79 4.69 4.78 0.1M
2023-04-14 4.82 4.83 4.69 4.77 0.1M
2023-04-13 4.81 4.90 4.79 4.83 0.1M
2023-04-12 4.91 4.93 4.75 4.81 0.2M
2023-04-11 4.91 4.97 4.89 4.91 0.1M
2023-04-10 4.93 5.05 4.93 4.95 0.1M
2023-04-06 4.96 4.96 4.82 4.92 0.1M
2023-04-05 5.16 5.17 4.96 4.97 0.1M
2023-04-04 5.19 5.21 5.10 5.16 0.1M
2023-04-03 5.07 5.25 5.07 5.19 0.2M
2023-03-31 5.04 5.13 5.01 5.12 0.3M
2023-03-30 5.08 5.12 5.02 5.03 0.1M
2023-03-29 5.20 5.22 5.06 5.08 0.2M
2023-03-28 5.33 5.34 5.14 5.18 0.1M
2023-03-27 5.40 5.42 5.32 5.35 0.1M
2023-03-24 5.30 5.37 5.24 5.37 0.1M
2023-03-23 5.45 5.62 5.32 5.35 0.1M
2023-03-22 5.49 5.54 5.36 5.41 0.1M
2023-03-21 5.40 5.49 5.40 5.47 0.1M
2023-03-20 5.41 5.48 5.25 5.31 0.1M
2023-03-17 5.48 5.52 5.36 5.44 0.1M
2023-03-16 5.48 5.59 5.47 5.48 0.1M
2023-03-15 5.55 5.60 5.45 5.55 0.1M
2023-03-14 5.66 5.72 5.54 5.59 0.1M
2023-03-13 5.41 5.57 5.34 5.55 0.2M
2023-03-10 5.76 5.77 5.50 5.57 0.1M
2023-03-09 5.66 5.91 5.66 5.79 0.1M
2023-03-08 5.64 5.66 5.50 5.56 0.1M
2023-03-07 5.68 5.72 5.56 5.61 0.1M
2023-03-06 5.84 5.84 5.63 5.67 0.1M
2023-03-03 5.82 5.85 5.75 5.75 0.1M
2023-03-02 5.80 5.83 5.77 5.83 0.1M
2023-03-01 5.85 5.92 5.81 5.83 0.1M
2023-02-28 5.76 5.89 5.75 5.81 0.1M
2023-02-27 5.81 5.92 5.77 5.84 0.1M
2023-02-24 5.75 5.83 5.72 5.80 0.1M
2023-02-23 5.85 5.90 5.77 5.84 0.1M
2023-02-22 5.87 5.90 5.75 5.81 0.1M
2023-02-21 5.86 5.90 5.71 5.84 0.3M
2023-02-17 5.85 5.90 5.77 5.90 0.1M
2023-02-16 5.85 5.95 5.77 5.81 0.1M
2023-02-15 5.96 6.04 5.82 5.94 0.2M
2023-02-14 5.73 6.03 5.73 5.92 0.2M
2023-02-13 5.61 5.77 5.58 5.64 0.2M
2023-02-10 5.35 5.43 5.34 5.41 0.1M
2023-02-09 5.50 5.50 5.36 5.36 0.1M
2023-02-08 5.53 5.57 5.43 5.43 0.1M
2023-02-07 5.57 5.67 5.47 5.55 0.1M
2023-02-06 5.75 5.83 5.65 5.66 0.1M
2023-02-03 6.02 6.05 5.88 5.93 0.1M
2023-02-02 5.95 6.14 5.88 6.12 0.3M
2023-02-01 5.48 5.77 5.48 5.72 0.2M
2023-01-31 5.42 5.56 5.40 5.51 0.2M
2023-01-30 5.49 5.50 5.41 5.41 0.1M
2023-01-27 5.63 5.74 5.56 5.59 0.1M
2023-01-26 5.56 5.68 5.50 5.65 0.1M
2023-01-25 5.50 5.55 5.41 5.52 0.1M
2023-01-24 5.68 5.73 5.55 5.65 0.1M
2023-01-23 5.45 5.74 5.45 5.69 0.2M
2023-01-20 5.57 5.57 5.44 5.45 0.2M
2023-01-19 5.78 5.79 5.53 5.55 0.1M
2023-01-18 6.21 6.21 5.83 5.87 0.1M
2023-01-17 6.14 6.25 6.14 6.22 0.1M
2023-01-13 6.11 6.21 6.11 6.15 0.1M
2023-01-12 6.22 6.22 6.10 6.15 0.1M
2023-01-11 6.11 6.22 6.10 6.22 0.1M
2023-01-10 6.16 6.17 6.02 6.03 0.1M
2023-01-09 6.18 6.24 6.14 6.14 0.1M
2023-01-06 6.10 6.19 6.08 6.16 0.1M
2023-01-05 6.01 6.10 6.00 6.08 0.1M
2023-01-04 5.97 6.15 5.92 6.11 0.2M
2023-01-03 5.85 5.97 5.82 5.94 0.2M