Gilat Satellite Networks Ltd. (FRA:GSA)
Germany · Delayed Price · Currency is EUR 9.80
+1.35 (15.98%)
At close: Dec 1, 2025
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 15.98% | - |
| Nov 28, 2025 | 9.45 | 9.90 | 8.45 | 8.45 | 8.45 | -12.44% | 2,550 |
| Nov 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Nov 26, 2025 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | 5.29% | 1,694 |
| Nov 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| Nov 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -8.59% | - |
| Nov 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 60 |
| Nov 19, 2025 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | - | 230 |
| Nov 18, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 1.53% | 400 |
| Nov 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.77% | - |
| Nov 14, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | -12.61% | 160 |
| Nov 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.39% | 3 |
| Nov 12, 2025 | 10.40 | 11.50 | 10.40 | 11.40 | 11.40 | 8.57% | 1,373 |
| Nov 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Nov 10, 2025 | 10.30 | 11.10 | 10.30 | 11.10 | 11.10 | 6.73% | 100 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -6.31% | 50 |
| Nov 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Nov 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -9.09% | 2,500 |
| Nov 4, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -4.72% | 60 |
| Nov 3, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 6.72% | 257 |
| Oct 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Oct 30, 2025 | 12.10 | 12.60 | 12.10 | 12.50 | 12.50 | 2.46% | 220 |
| Oct 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Oct 28, 2025 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | -1.56% | 800 |
| Oct 27, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - | 150 |
| Oct 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 15.32% | 400 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 100 |
| Oct 22, 2025 | 11.40 | 11.70 | 11.20 | 11.20 | 11.20 | -4.27% | 325 |
| Oct 21, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 500 |
| Oct 20, 2025 | 11.40 | 12.00 | 11.40 | 11.80 | 11.80 | 2.61% | 825 |
| Oct 17, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -4.96% | 600 |
| Oct 16, 2025 | 12.00 | 12.40 | 12.00 | 12.10 | 12.10 | -3.20% | 1,440 |
| Oct 15, 2025 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 2.46% | 65 |
| Oct 14, 2025 | 11.60 | 12.40 | 11.60 | 12.20 | 12.20 | 0.83% | 2,920 |
| Oct 13, 2025 | 11.60 | 12.30 | 11.60 | 12.10 | 12.10 | 2.54% | 1,412 |
| Oct 10, 2025 | 12.60 | 12.60 | 11.80 | 11.80 | 11.80 | -4.07% | 630 |
| Oct 9, 2025 | 11.90 | 12.70 | 11.90 | 12.30 | 12.30 | 3.36% | 1,174 |
| Oct 8, 2025 | 11.50 | 12.20 | 11.50 | 11.90 | 11.90 | -0.83% | 115 |
| Oct 7, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 1,600 |
| Oct 6, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 0.84% | 565 |
| Oct 3, 2025 | 11.20 | 12.00 | 11.20 | 11.90 | 11.90 | 2.59% | 1,000 |
| Oct 2, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.75% | 1,435 |
| Oct 1, 2025 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 2.70% | 19 |
| Sep 30, 2025 | 9.95 | 11.10 | 9.95 | 11.10 | 11.10 | 13.85% | 822 |
| Sep 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Sep 26, 2025 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | - | 2,000 |
| Sep 25, 2025 | 9.75 | 10.50 | 9.75 | 10.20 | 10.20 | 0.99% | 500 |
| Sep 24, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.51% | 5,900 |
| Sep 23, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | -1.49% | 248 |