Gilat Satellite Networks Ltd. (FRA:GSA)
Germany · Delayed Price · Currency is EUR 13.60
-0.40 (-2.86%)
At close: Jun 3, 2026
FRA:GSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 300 |
| 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% | 629 |
| May 18, 2026 | 12.60 | 13.30 | 12.60 | 13.00 | 13.00 | -0.76% | 629 |
| May 15, 2026 | 13.40 | 13.50 | 13.10 | 13.10 | 13.10 | - | 734 |
| May 14, 2026 | 13.00 | 13.80 | 13.00 | 13.10 | 13.10 | - | 1,790 |
| May 13, 2026 | 16.50 | 17.10 | 13.10 | 13.10 | 13.10 | -20.61% | 1,702 |
| May 12, 2026 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | -2.94% | 600 |
| May 11, 2026 | 16.20 | 17.00 | 16.00 | 17.00 | 17.00 | 8.97% | 250 |
| May 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -6.02% | - |
| May 7, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | -1.78% | 359 |
| May 6, 2026 | 16.60 | 17.50 | 16.60 | 16.90 | 16.90 | -1.17% | 143 |
| May 5, 2026 | 15.20 | 17.10 | 15.20 | 17.10 | 17.10 | 8.23% | 167 |
| May 4, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 2.60% | 200 |
| Apr 30, 2026 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 5.48% | 70 |
| Apr 29, 2026 | 13.60 | 14.70 | 13.60 | 14.60 | 14.60 | 1.39% | 926 |
| Apr 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.88% | - |
| Apr 27, 2026 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 4.79% | 966 |
| Apr 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Apr 22, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Apr 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| Apr 20, 2026 | 17.10 | 17.10 | 15.80 | 15.80 | 15.80 | -0.63% | 294 |
| Apr 17, 2026 | 15.40 | 16.50 | 15.40 | 15.90 | 15.90 | - | 395 |
| Apr 16, 2026 | 15.10 | 15.90 | 15.10 | 15.90 | 15.90 | 3.25% | 170 |
| Apr 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | 100 |
| Apr 14, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 7.48% | 1,500 |
| Apr 13, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Apr 10, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -1.99% | 125 |
| Apr 9, 2026 | 15.60 | 15.60 | 15.10 | 15.10 | 15.10 | -1.31% | 500 |
| Apr 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Apr 7, 2026 | 14.50 | 15.80 | 14.50 | 15.80 | 15.80 | 20.61% | 1,540 |
| Apr 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Apr 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Mar 31, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | - | 5 |
| Mar 30, 2026 | 12.90 | 13.00 | 12.50 | 12.50 | 12.50 | -13.19% | 264 |
| 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% | - |