Gilat Satellite Networks Ltd. (FRA:GSA)
Germany · Delayed Price · Currency is EUR 6.55
-0.35 (-5.07%)
At close: Oct 23, 2026
FRA:GSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Oct 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Oct 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 19, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | -0.70% | 659 |
| Oct 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Oct 15, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -4.11% | 200 |
| Oct 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Oct 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 12, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -8.54% | 190 |
| Oct 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Oct 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Oct 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.18% | - |
| Oct 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Oct 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Sep 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Sep 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Sep 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Sep 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Sep 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Sep 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Sep 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | - |
| Sep 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Sep 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Sep 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Sep 11, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | 4.32% | 50 |
| Sep 10, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -4.14% | 75 |
| Sep 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Sep 8, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.73% | 1,200 |
| Sep 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Sep 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Sep 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 2, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Sep 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Aug 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Aug 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Aug 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Aug 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 25, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | -1.71% | 700 |
| Aug 24, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | -1.69% | 1,500 |
| Aug 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Aug 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | 431 |
| Aug 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Aug 18, 2026 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | -5.53% | 190 |
| Aug 17, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 0.51% | 200 |