Tel Aviv - Delayed Quote ILA

Gilat Telecom Global Ltd (GLTL.TA)

Compare
80.30
+0.70
+(0.88%)
At close: January 12 at 3:05:21 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 12, 2025 81.90 81.90 78.50 80.30 80.30 96,311
Jan 9, 2025 79.90 82.00 79.10 79.60 79.60 352,067
Jan 8, 2025 85.00 85.00 77.90 79.10 79.10 1,233,166
Jan 7, 2025 84.90 85.10 83.00 83.50 83.50 464,774
Jan 6, 2025 85.30 87.00 82.50 82.90 82.90 1,437,596
Jan 5, 2025 83.00 89.50 82.00 85.30 85.30 3,275,096
Jan 2, 2025 81.30 81.30 77.00 80.00 80.00 417,643
Jan 1, 2025 80.70 81.80 78.30 79.60 79.60 663,940
Dec 31, 2024 81.50 81.90 79.00 80.70 80.70 1,734,837
Dec 30, 2024 78.50 78.50 75.50 75.90 75.90 521,486
Dec 29, 2024 79.00 81.60 77.70 78.00 78.00 1,202,989
Dec 26, 2024 75.80 75.80 73.60 74.40 74.40 167,260
Dec 25, 2024 75.20 77.50 75.30 75.80 75.80 373,080
Dec 24, 2024 75.60 76.70 74.00 75.20 75.20 347,078
Dec 23, 2024 74.80 75.70 74.00 75.10 75.10 180,061
Dec 22, 2024 75.30 76.00 74.40 74.80 74.80 216,251
Dec 19, 2024 77.00 77.10 74.50 75.00 75.00 321,133
Dec 18, 2024 74.70 78.70 74.70 77.50 77.50 1,515,988
Dec 17, 2024 72.70 75.80 71.30 74.20 74.20 1,156,383
Dec 16, 2024 74.00 75.00 71.70 72.20 72.20 693,048
Dec 15, 2024 68.90 74.90 68.90 73.90 73.90 1,255,298
Dec 12, 2024 69.10 69.10 67.50 68.90 68.90 54,857
Dec 11, 2024 70.00 71.50 68.40 69.10 69.10 74,453
Dec 10, 2024 69.40 71.00 69.20 69.80 69.80 69,357
Dec 9, 2024 72.20 73.20 69.00 70.30 70.30 284,278
Dec 8, 2024 73.00 74.40 70.00 72.20 72.20 323,598
Dec 5, 2024 72.50 74.10 71.00 71.20 71.20 426,798
Dec 4, 2024 74.00 74.90 72.70 73.00 73.00 44,286
Dec 3, 2024 74.90 75.00 73.00 74.00 74.00 145,987
Dec 2, 2024 76.90 76.90 73.60 74.90 74.90 398,285
Dec 1, 2024 69.50 77.60 66.40 76.90 76.90 1,231,784
Nov 28, 2024 68.00 69.50 67.50 69.50 69.50 336,438
Nov 27, 2024 70.00 71.80 68.40 69.80 69.80 1,631,456
Nov 26, 2024 67.00 67.80 62.20 65.60 65.60 141,037
Nov 25, 2024 66.20 68.00 66.00 67.00 67.00 357,109
Nov 24, 2024 65.70 67.90 64.20 66.20 66.20 59,120
Nov 21, 2024 64.00 67.80 64.00 65.70 65.70 130,282
Nov 20, 2024 63.50 65.00 62.10 64.00 64.00 240,616
Nov 19, 2024 63.50 64.80 62.20 63.50 63.50 28,549
Nov 18, 2024 62.50 65.00 61.60 63.50 63.50 57,530
Nov 17, 2024 64.30 66.90 62.60 63.40 63.40 76,144
Nov 14, 2024 66.70 66.70 63.60 64.30 64.30 269,835
Nov 13, 2024 68.00 67.90 65.00 66.00 66.00 588,014
Nov 12, 2024 68.60 68.90 66.50 68.00 68.00 72,977
Nov 11, 2024 67.30 69.00 67.10 68.60 68.60 46,112
Nov 10, 2024 66.70 67.90 65.20 67.30 67.30 40,773
Nov 7, 2024 68.10 68.70 65.00 66.70 66.70 141,308
Nov 6, 2024 68.60 69.80 67.00 68.10 68.10 72,208
Nov 5, 2024 69.00 70.00 68.20 68.60 68.60 173,689
Nov 4, 2024 69.50 69.90 68.10 69.00 69.00 86,683
Nov 3, 2024 70.00 70.40 69.20 69.50 69.50 170,850
Oct 31, 2024 70.60 71.60 69.20 70.00 70.00 338,317
Oct 30, 2024 71.60 71.70 69.20 70.60 70.60 135,361
Oct 29, 2024 67.10 72.00 66.40 70.30 70.30 1,456,323
Oct 28, 2024 67.40 69.00 66.30 67.10 67.10 166,389
Oct 27, 2024 69.00 69.00 66.60 67.40 67.40 169,463
Oct 22, 2024 68.00 68.50 67.10 67.50 67.50 218,079
Oct 21, 2024 70.10 71.40 68.00 69.20 69.20 147,645
Oct 20, 2024 67.00 70.00 64.50 69.20 69.20 651,146
Oct 15, 2024 65.30 66.90 64.60 65.60 65.60 387,639
Oct 14, 2024 66.20 66.20 64.40 65.30 65.30 473,222
Oct 13, 2024 63.40 68.00 63.40 66.20 66.20 1,724,165
Oct 10, 2024 60.70 63.00 60.20 61.00 61.00 400,324
Oct 9, 2024 56.00 63.90 56.10 61.80 61.80 2,326,002
Oct 8, 2024 57.70 57.70 55.30 56.00 56.00 58,757
Oct 7, 2024 55.40 59.70 55.00 57.70 57.70 118,863
Oct 6, 2024 55.10 56.00 53.70 55.40 55.40 7,011
Oct 1, 2024 55.90 55.90 53.70 55.10 55.10 287,159
Sep 30, 2024 54.60 55.90 54.30 55.20 55.20 235,096
Sep 29, 2024 54.70 55.70 53.20 54.60 54.60 5,278
Sep 26, 2024 54.40 54.40 54.40 54.40 54.40 -
Sep 25, 2024 53.90 55.50 52.60 54.40 54.40 153,868
Sep 24, 2024 52.80 55.50 52.00 53.90 53.90 53,561
Sep 23, 2024 52.50 53.70 52.40 52.80 52.80 49,592
Sep 22, 2024 52.80 53.00 51.90 52.50 52.50 95,368
Sep 19, 2024 53.50 54.40 52.00 52.80 52.80 93,923
Sep 18, 2024 52.60 53.90 53.00 53.50 53.50 111,321
Sep 17, 2024 54.90 54.90 52.20 52.60 52.60 317,948
Sep 16, 2024 54.70 54.60 53.80 54.00 54.00 161,569
Sep 15, 2024 55.00 55.00 54.00 54.70 54.70 34,958
Sep 12, 2024 54.80 55.90 54.60 54.80 54.80 96,801
Sep 11, 2024 54.80 55.30 54.10 54.80 54.80 28,696
Sep 10, 2024 56.40 56.80 54.00 54.80 54.80 227,311
Sep 9, 2024 55.90 56.50 56.30 56.40 56.40 15,000
Sep 8, 2024 56.00 56.00 55.20 55.90 55.90 22,715
Sep 5, 2024 55.70 55.70 55.70 55.70 55.70 -
Sep 4, 2024 55.80 57.00 55.50 55.70 55.70 97,914
Sep 3, 2024 57.50 57.40 54.50 55.80 55.80 739,847
Sep 2, 2024 57.70 58.20 57.00 57.50 57.50 41,324
Sep 1, 2024 58.00 59.50 56.40 57.80 57.80 71,851
Aug 29, 2024 58.70 59.80 57.90 58.00 58.00 250,412
Aug 28, 2024 59.00 59.00 58.40 58.70 58.70 40,908
Aug 27, 2024 59.30 60.00 58.30 59.00 59.00 36,346
Aug 26, 2024 59.20 60.10 58.10 59.30 59.30 104,661
Aug 25, 2024 60.30 60.20 58.10 59.20 59.20 148,127
Aug 22, 2024 60.90 60.90 58.40 60.30 60.30 486,768
Aug 21, 2024 60.40 60.30 58.90 59.20 59.20 61,656
Aug 20, 2024 58.70 60.80 58.40 60.40 60.40 380,933
Aug 19, 2024 57.70 59.30 57.40 58.70 58.70 31,866
Aug 18, 2024 58.60 58.90 57.50 58.70 58.70 19,160
Aug 15, 2024 58.30 60.10 57.90 58.60 58.60 24,225
Aug 14, 2024 56.50 59.00 56.80 58.30 58.30 731,968
Aug 12, 2024 56.60 56.60 54.00 56.50 56.50 15,480
Aug 11, 2024 55.50 57.10 55.40 56.60 56.60 48,046
Aug 8, 2024 56.70 57.00 56.00 56.20 56.20 395,155
Aug 7, 2024 56.80 57.00 54.50 56.70 56.70 38,922
Aug 6, 2024 53.50 55.60 53.50 55.10 55.10 58,734
Aug 5, 2024 55.00 54.90 51.40 52.90 52.90 547,154
Aug 4, 2024 56.10 55.50 53.50 55.00 55.00 238,200
Aug 1, 2024 57.10 57.70 55.90 56.10 56.10 186,116
Jul 31, 2024 57.40 57.60 56.10 57.10 57.10 351,738
Jul 30, 2024 57.40 57.60 55.90 57.40 57.40 347,195
Jul 29, 2024 55.80 57.90 56.50 57.40 57.40 121,495
Jul 28, 2024 57.20 57.20 55.30 55.80 55.80 220,201
Jul 25, 2024 56.10 57.70 54.80 57.20 57.20 323,988
Jul 24, 2024 54.10 56.90 53.90 56.10 56.10 928,487
Jul 23, 2024 54.30 55.00 54.30 54.60 54.60 134,247
Jul 22, 2024 57.30 58.30 54.20 54.30 54.30 1,555,599
Jul 21, 2024 56.70 57.60 54.10 57.30 57.30 334,963
Jul 18, 2024 58.20 62.10 56.30 56.70 56.70 2,010,398
Jul 17, 2024 58.20 62.20 58.20 59.80 59.80 266,813
Jul 16, 2024 59.20 60.30 58.60 58.80 58.80 205,934
Jul 15, 2024 60.70 60.70 59.20 59.50 59.50 92,008
Jul 14, 2024 61.10 61.90 59.10 60.70 60.70 6,190
Jul 11, 2024 62.00 62.00 59.60 61.10 61.10 10,276
Jul 10, 2024 61.00 63.00 60.00 60.70 60.70 108,676
Jul 9, 2024 62.10 62.80 61.00 61.70 61.70 102,527
Jul 8, 2024 59.50 63.10 58.30 62.10 62.10 411,881
Jul 7, 2024 59.30 59.90 56.00 59.50 59.50 107,536
Jul 4, 2024 59.20 60.00 58.40 59.30 59.30 146,583
Jul 3, 2024 60.70 60.70 58.20 59.20 59.20 157,050
Jul 2, 2024 58.20 59.90 58.20 59.10 59.10 336,311
Jul 1, 2024 59.00 61.90 58.00 58.80 58.80 526,669
Jun 30, 2024 60.90 63.30 60.60 62.60 62.60 50,518
Jun 27, 2024 60.30 61.40 60.10 60.90 60.90 107,314
Jun 26, 2024 63.10 64.60 60.10 61.20 61.20 622,679
Jun 25, 2024 60.30 63.60 59.00 63.10 63.10 257,785
Jun 24, 2024 62.20 62.20 59.30 60.30 60.30 625,044
Jun 23, 2024 59.40 60.00 55.50 58.60 58.60 743,744
Jun 20, 2024 63.00 63.10 59.50 59.70 59.70 433,223
Jun 19, 2024 59.00 64.70 57.70 63.30 63.30 1,070,429
Jun 18, 2024 58.40 60.00 58.20 59.00 59.00 135,556
Jun 17, 2024 58.90 60.10 57.80 58.40 58.40 269,288
Jun 16, 2024 59.50 60.40 57.90 58.90 58.90 70,188
Jun 13, 2024 59.20 60.90 59.00 59.50 59.50 353,180
Jun 10, 2024 60.00 60.80 58.50 59.20 59.20 321,029
Jun 9, 2024 61.90 61.90 58.50 60.00 60.00 79,919
Jun 6, 2024 61.90 61.90 58.50 59.10 59.10 228,424
Jun 5, 2024 62.20 62.10 58.50 59.80 59.80 630,144
Jun 4, 2024 63.00 64.50 58.20 62.20 62.20 1,472,672
Jun 3, 2024 64.80 64.80 59.50 60.10 60.10 1,849,392
Jun 2, 2024 67.10 69.50 64.60 64.80 64.80 516,531
May 30, 2024 69.70 70.00 64.00 67.10 67.10 2,708,566
May 29, 2024 75.90 77.40 66.20 67.00 67.00 9,222,422
May 28, 2024 85.60 88.00 82.20 85.60 85.60 667,712
May 27, 2024 90.90 90.90 82.00 85.60 85.60 1,416,698
May 26, 2024 93.00 96.60 87.00 90.90 90.90 5,319,533
May 23, 2024 76.50 77.00 73.50 75.80 75.80 600,634
May 22, 2024 75.80 77.90 74.60 76.50 76.50 557,601
May 21, 2024 76.40 76.40 74.50 75.00 75.00 527,354
May 20, 2024 74.80 77.90 72.30 75.70 75.70 1,702,660
May 19, 2024 69.60 69.60 69.60 69.60 69.60 -
May 16, 2024 70.80 72.30 67.00 69.60 69.60 1,481,296
May 15, 2024 73.50 73.50 69.60 70.70 70.70 961,208
May 12, 2024 70.00 72.40 69.00 72.30 72.30 1,760,893
May 9, 2024 65.60 70.90 63.50 70.70 70.70 1,794,660
May 8, 2024 67.30 67.30 64.70 65.00 65.00 397,400
May 7, 2024 65.80 67.00 63.50 65.90 65.90 660,996
May 6, 2024 63.60 68.70 63.60 65.80 65.80 842,375
May 5, 2024 64.20 67.00 62.80 65.30 65.30 419,798
May 2, 2024 66.80 66.80 64.00 64.20 64.20 252,578
May 1, 2024 66.50 67.70 65.10 65.40 65.40 319,594
Apr 30, 2024 69.90 69.90 65.00 66.50 66.50 652,249
Apr 25, 2024 67.30 68.20 66.00 67.40 67.40 69,808
Apr 24, 2024 68.20 68.50 66.40 67.30 67.30 567,752
Apr 21, 2024 67.80 70.80 67.40 68.00 68.00 2,167,946
Apr 18, 2024 63.40 68.90 61.90 66.40 66.40 3,521,847
Apr 17, 2024 63.50 64.50 62.00 63.40 63.40 161,690
Apr 16, 2024 61.60 64.50 60.00 63.10 63.10 396,147
Apr 15, 2024 62.70 64.40 60.80 61.60 61.60 474,610
Apr 14, 2024 62.00 62.70 60.10 61.10 61.10 228,978
Apr 11, 2024 64.40 64.40 60.00 62.00 62.00 583,095
Apr 10, 2024 62.00 64.00 60.00 62.80 62.80 1,286,393
Apr 9, 2024 64.50 64.50 61.10 62.00 62.00 419,016
Apr 8, 2024 64.20 64.20 61.20 62.30 62.30 668,137
Apr 4, 2024 60.50 60.50 58.30 59.50 59.50 412,750
Apr 3, 2024 63.10 63.10 60.50 61.10 61.10 294,755
Apr 2, 2024 63.50 64.90 60.00 61.40 61.40 1,068,202
Apr 1, 2024 58.00 64.00 58.00 62.70 62.70 2,678,817
Mar 31, 2024 59.20 61.00 56.90 58.80 58.80 1,753,531
Mar 28, 2024 61.00 62.00 58.30 59.50 59.50 2,710,836
Mar 27, 2024 61.50 66.00 59.60 60.40 60.40 5,828,397
Mar 26, 2024 61.60 62.00 57.80 58.80 58.80 936,839
Mar 25, 2024 60.80 62.00 59.20 61.60 61.60 346,260
Mar 21, 2024 62.80 62.80 60.10 60.80 60.80 510,986
Mar 20, 2024 60.70 62.60 59.50 61.70 61.70 528,050
Mar 19, 2024 63.00 63.30 59.90 60.70 60.70 1,354,142
Mar 18, 2024 57.80 62.00 56.10 62.00 62.00 2,009,431
Mar 17, 2024 57.70 59.70 55.30 56.70 56.70 1,595,046
Mar 14, 2024 60.20 62.90 56.00 56.60 56.60 1,997,799
Mar 13, 2024 61.90 64.40 59.00 61.10 61.10 1,801,744
Mar 12, 2024 65.70 69.00 59.00 61.60 61.60 8,858,675
Mar 11, 2024 56.80 66.00 56.00 65.70 65.70 10,619,946
Mar 10, 2024 51.30 57.40 50.20 57.20 57.20 4,007,361
Mar 7, 2024 55.40 56.80 51.00 51.80 51.80 3,725,823
Mar 6, 2024 47.00 47.00 47.00 47.00 47.00 -
Mar 5, 2024 46.20 47.90 45.00 47.00 47.00 921,900
Mar 4, 2024 48.20 48.00 45.60 46.20 46.20 963,816
Mar 3, 2024 50.00 51.00 46.40 48.20 48.20 2,205,264
Feb 29, 2024 42.60 49.00 39.00 45.50 45.50 2,633,056
Feb 28, 2024 42.30 43.00 41.40 42.60 42.60 283,866
Feb 26, 2024 41.90 43.10 41.10 41.40 41.40 220,012
Feb 25, 2024 42.20 42.70 41.20 41.90 41.90 192,622
Feb 22, 2024 41.30 42.80 41.30 41.90 41.90 90,632
Feb 21, 2024 42.00 41.90 41.10 41.30 41.30 79,771
Feb 20, 2024 40.40 42.40 40.00 42.00 42.00 975,860
Feb 19, 2024 42.90 42.90 40.80 41.00 41.00 449,168
Feb 18, 2024 40.60 42.50 40.70 41.80 41.80 392,420
Feb 15, 2024 41.50 43.80 40.40 40.60 40.60 2,348,598
Feb 14, 2024 40.30 40.90 38.60 39.00 39.00 1,700,514
Feb 13, 2024 40.70 41.00 39.70 40.30 40.30 540,184
Feb 12, 2024 40.60 41.20 39.60 40.70 40.70 1,642,705
Feb 11, 2024 40.50 41.00 40.30 40.60 40.60 273,080
Feb 8, 2024 41.40 42.90 39.60 41.00 41.00 903,599
Feb 7, 2024 41.50 44.50 40.40 41.40 41.40 2,659,028
Feb 6, 2024 42.20 42.20 41.00 41.50 41.50 96,630
Feb 5, 2024 41.70 41.70 40.30 40.60 40.60 726,956
Feb 4, 2024 41.30 42.60 40.40 41.70 41.70 11,100
Feb 1, 2024 42.90 42.90 40.30 41.30 41.30 118,788
Jan 31, 2024 40.30 41.90 39.60 41.00 41.00 672,545
Jan 30, 2024 42.00 43.30 40.00 40.30 40.30 899,652
Jan 29, 2024 43.70 44.50 41.20 41.90 41.90 864,990
Jan 28, 2024 44.20 45.40 43.30 43.90 43.90 124,381
Jan 25, 2024 46.10 46.10 43.30 44.20 44.20 190,994
Jan 24, 2024 46.40 46.40 45.00 45.50 45.50 137,187
Jan 23, 2024 45.90 47.00 45.10 45.30 45.30 584,604
Jan 22, 2024 46.00 46.00 45.00 45.90 45.90 581,948
Jan 21, 2024 44.90 46.10 44.70 45.80 45.80 540,208
Jan 18, 2024 44.20 44.20 42.50 43.20 43.20 464,913
Jan 17, 2024 44.10 45.00 43.00 43.40 43.40 617,176
Jan 16, 2024 45.90 46.50 44.00 44.40 44.40 3,159,392
Jan 15, 2024 44.00 44.00 42.10 42.60 42.60 132,422
Jan 14, 2024 41.50 43.80 40.50 43.20 43.20 595,438

Related Tickers

NXTM.TA Nextcom Ltd.
745.00
+0.44%
 
P8S.F Globalstar, Inc.
1.9025
+0.24%
 
BEZQ.TA Bezeq The Israel Telecommunication Corp. Ltd
550.00
-0.16%
 
IRDM Iridium Communications Inc.
28.31
-2.55%