Gilat Satellite Networks Ltd. (FRA:GSA)
Germany · Delayed Price · Currency is EUR 8.60
0.00 (0.00%)
At close: Aug 26, 2026
FRA:GSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |