Gilat Satellite Networks Ltd. (FRA:GSA)
Germany · Delayed Price · Currency is EUR 8.60
+0.10 (1.18%)
At close: Sep 18, 2026
FRA:GSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Aug 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.63% | - |
| Aug 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Aug 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Aug 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Aug 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Aug 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Aug 5, 2026 | 10.30 | 10.30 | 9.75 | 9.75 | 9.75 | -3.47% | 2,900 |
| Aug 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Aug 3, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 50 |
| Jul 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | - |
| Jul 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Jul 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Jul 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| 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 |