Gilat Satellite Networks Ltd. (FRA:GSA)
Germany · Delayed Price · Currency is EUR 9.20
+0.25 (2.79%)
At close: Jul 28, 2026
FRA:GSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.79% | - |
| Jul 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Jul 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Jul 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 7.78% | - |
| Jul 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Jul 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -7.50% | 800 |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,500 |
| Jul 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jul 13, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 230 |
| Jul 10, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 2,000 |
| Jul 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jul 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Jul 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jul 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Jul 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jun 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8.91% | - |
| Jun 29, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 1.51% | 25 |
| Jun 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Jun 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jun 24, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -3.70% | 200 |
| Jun 23, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | -1.82% | 20 |
| Jun 22, 2026 | 11.10 | 11.80 | 11.00 | 11.00 | 11.00 | -0.90% | 85 |
| Jun 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Jun 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Jun 17, 2026 | 11.30 | 12.20 | 11.30 | 11.70 | 11.70 | -1.68% | 120 |
| Jun 16, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.56% | - |
| Jun 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Jun 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 14.16% | - |
| Jun 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Jun 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Jun 9, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -5.51% | 201 |
| Jun 8, 2026 | 12.10 | 13.00 | 12.10 | 12.70 | 12.70 | -4.51% | 270 |
| Jun 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Jun 4, 2026 | 12.90 | 13.90 | 12.90 | 13.10 | 13.10 | -3.68% | 250 |
| Jun 3, 2026 | 14.50 | 14.60 | 13.60 | 13.60 | 13.60 | -2.86% | 177 |
| Jun 2, 2026 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | 1.45% | 15 |
| Jun 1, 2026 | 15.20 | 15.20 | 13.80 | 13.80 | 13.80 | -7.38% | 122 |
| May 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| May 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| May 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | - |
| May 26, 2026 | 14.20 | 15.80 | 14.20 | 15.30 | 15.30 | 16.79% | 300 |
| May 25, 2026 | 13.10 | 14.00 | 13.10 | 13.10 | 13.10 | -2.96% | 1,010 |
| May 22, 2026 | 12.80 | 13.50 | 12.80 | 13.50 | 13.50 | 1.50% | 80 |
| May 21, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | 23 |
| May 20, 2026 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 3.12% | 253 |
| May 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |