Gilat Satellite Networks Ltd. (FRA:GSA)
Germany · Delayed Price · Currency is EUR 16.00
+0.40 (2.56%)
At close: Jan 27, 2026
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 14.80 | 15.80 | 14.80 | 15.50 | 15.50 | 4.03% | 493 |
| Jan 15, 2026 | 13.90 | 15.10 | 13.90 | 14.90 | 14.90 | 4.93% | 1,850 |
| Jan 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -6.58% | - |
| Jan 13, 2026 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 4.11% | 1,650 |
| Jan 12, 2026 | 12.60 | 14.70 | 12.60 | 14.60 | 14.60 | 14.96% | 950 |
| Jan 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Jan 8, 2026 | 12.10 | 13.20 | 12.10 | 13.20 | 13.20 | 5.60% | 75 |
| Jan 7, 2026 | 13.00 | 13.10 | 12.50 | 12.50 | 12.50 | -3.85% | 2,490 |
| Jan 6, 2026 | 12.50 | 13.00 | 12.20 | 13.00 | 13.00 | 5.69% | 9,971 |
| Jan 5, 2026 | 11.10 | 12.40 | 11.10 | 12.30 | 12.30 | 19.42% | 3,588 |
| Jan 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -6.36% | - |
| Dec 30, 2025 | 10.50 | 11.30 | 10.50 | 11.00 | 11.00 | -0.90% | 311 |
| Dec 29, 2025 | 10.60 | 11.10 | 10.40 | 11.10 | 11.10 | 1.83% | 2,387 |
| Dec 23, 2025 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | 1.87% | 35 |
| Dec 22, 2025 | 9.70 | 10.70 | 9.70 | 10.70 | 10.70 | 7.00% | 1,214 |
| Dec 19, 2025 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 4.17% | 1,764 |
| Dec 18, 2025 | 9.40 | 9.95 | 9.40 | 9.60 | 9.60 | - | 132 |
| Dec 17, 2025 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -11.11% | 3,459 |
| Dec 16, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 2.86% | 200 |
| Dec 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Dec 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 3.85% | 10 |
| Dec 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Dec 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Dec 9, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 4.57% | 6,327 |
| Dec 8, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Dec 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Dec 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Dec 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | - |
| Dec 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| 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% | - |