Gilat Satellite Networks Ltd. (FRA:GSA)
Germany · Delayed Price · Currency is EUR 14.40
-0.50 (-3.36%)
At close: Mar 27, 2026
FRA:GSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | -3.36% | 800 |
| Mar 26, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | -1.32% | 194 |
| Mar 25, 2026 | 14.00 | 15.10 | 14.00 | 15.10 | 15.10 | 8.63% | 200 |
| Mar 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 6.92% | - |
| Mar 23, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -12.75% | 85 |
| Mar 20, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Mar 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Mar 18, 2026 | 14.10 | 15.10 | 14.10 | 14.70 | 14.70 | 2.80% | 870 |
| Mar 17, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | -4.03% | 675 |
| Mar 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | 12 |
| Mar 13, 2026 | 14.20 | 14.70 | 14.20 | 14.40 | 14.40 | 1.41% | 1,897 |
| Mar 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Mar 11, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | - |
| Mar 10, 2026 | 14.60 | 14.80 | 14.60 | 14.60 | 14.60 | 8.15% | 2,300 |
| Mar 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | - |
| Mar 6, 2026 | 13.90 | 14.30 | 13.90 | 14.00 | 14.00 | -4.76% | 1,920 |
| Mar 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Mar 4, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | -1.38% | 43 |
| Mar 3, 2026 | 14.40 | 14.50 | 13.90 | 14.50 | 14.50 | 3.57% | 160 |
| Mar 2, 2026 | 13.10 | 14.00 | 13.10 | 14.00 | 14.00 | 6.87% | - |
| Feb 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Feb 26, 2026 | 13.00 | 13.50 | 13.00 | 13.30 | 13.30 | 2.31% | 3,857 |
| Feb 25, 2026 | 12.70 | 13.30 | 12.70 | 13.00 | 13.00 | 11.11% | 1,205 |
| Feb 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Feb 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | 30 |
| Feb 20, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -1.61% | 200 |
| Feb 19, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | -0.80% | 730 |
| Feb 18, 2026 | 11.50 | 12.50 | 11.50 | 12.50 | 12.50 | 5.93% | 459 |
| Feb 17, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | 6.31% | 1,800 |
| Feb 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| Feb 13, 2026 | 10.70 | 11.70 | 10.70 | 11.70 | 11.70 | - | 50 |
| Feb 12, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.70 | - | 20 |
| Feb 11, 2026 | 12.20 | 12.20 | 11.70 | 11.70 | 11.70 | -7.87% | 187 |
| Feb 10, 2026 | 15.70 | 15.70 | 12.70 | 12.70 | 12.70 | -19.11% | 850 |
| Feb 9, 2026 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | -1.88% | 300 |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Feb 5, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 1.94% | 70 |
| Feb 4, 2026 | 16.20 | 16.80 | 15.50 | 15.50 | 15.50 | 1.31% | 267 |
| Feb 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Feb 2, 2026 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | -3.07% | 1,566 |
| Jan 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.16% | - |
| Jan 29, 2026 | 16.20 | 17.30 | 15.80 | 15.80 | 15.80 | 1.28% | 1,024 |
| Jan 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Jan 27, 2026 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 2.56% | 300 |
| Jan 26, 2026 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | -3.70% | 190 |
| Jan 23, 2026 | 15.20 | 16.20 | 15.20 | 16.20 | 16.20 | 5.19% | 2,000 |
| Jan 22, 2026 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | - | 19 |
| Jan 21, 2026 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 4.05% | 2,000 |
| Jan 20, 2026 | 14.90 | 14.90 | 14.30 | 14.80 | 14.80 | -0.67% | 610 |
| Jan 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.87% | - |