Skip to main content
logo
Gilat Satellite Networks Ltd. (TLV:GILT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
6,039.00
-83.00 (-1.36%)
At close: Jan 30, 2026

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20266,239.006,250.005,808.006,039.006,039.00-1.36%219,818
Jan 29, 20266,107.006,220.006,031.006,122.006,122.000.25%400,828
Jan 28, 20265,980.006,191.005,973.006,107.006,107.003.58%573,865
Jan 27, 20265,817.005,944.005,723.005,896.005,896.000.63%417,527
Jan 26, 20265,894.005,963.005,829.005,859.005,859.00-0.59%332,647
Jan 23, 20265,845.005,924.005,800.005,894.005,894.004.02%215,032
Jan 22, 20265,560.005,740.005,560.005,666.005,666.001.91%358,233
Jan 21, 20265,662.005,720.005,510.005,560.005,560.00-4.04%408,112
Jan 20, 20265,557.005,794.005,400.005,794.005,794.004.26%678,733
Jan 19, 20265,505.005,557.005,458.005,557.005,557.000.94%212,099
Jan 16, 20265,528.005,580.005,485.005,505.005,505.000.09%214,935
Jan 15, 20265,305.005,528.005,268.005,500.005,500.002.34%268,022
Jan 14, 20265,450.005,590.005,171.005,374.005,374.00-1.43%543,251
Jan 13, 20265,367.005,497.005,337.005,452.005,452.005.66%554,839
Jan 12, 20264,817.005,160.004,711.005,160.005,160.007.12%428,949
Jan 9, 20264,796.004,820.004,750.004,817.004,817.000.44%98,707
Jan 8, 20264,694.004,834.004,654.004,796.004,796.000.13%236,922
Jan 7, 20264,700.004,820.004,698.004,790.004,790.003.52%277,834
Jan 6, 20264,480.004,627.004,478.004,627.004,627.006.42%355,299
Jan 5, 20264,270.004,414.004,230.004,348.004,348.003.45%324,151
Jan 1, 20264,136.004,215.004,010.004,203.004,203.001.62%106,487
Dec 31, 20254,225.004,260.004,080.004,136.004,136.00-1.03%229,881
Dec 30, 20254,100.004,238.004,100.004,179.004,179.001.93%248,498
Dec 29, 20254,069.004,144.004,015.004,100.004,100.000.76%307,696
Dec 28, 20254,022.004,069.003,969.004,069.004,069.001.17%64,982
Dec 25, 20254,047.004,080.003,942.004,022.004,022.00-133,147
Dec 24, 20254,018.004,054.003,980.004,022.004,022.000.10%153,235
Dec 23, 20253,905.004,018.003,905.004,018.004,018.002.89%246,437
Dec 22, 20253,805.003,905.003,805.003,905.003,905.002.63%197,022
Dec 21, 20253,696.003,805.003,696.003,805.003,805.002.95%50,113
Dec 18, 20253,700.003,730.003,660.003,696.003,696.00-2.04%380,508
Dec 17, 20253,742.003,829.003,742.003,773.003,773.000.83%618,731
Dec 16, 20253,926.003,926.003,717.003,742.003,742.00-7.79%865,981
Dec 15, 20254,098.004,199.004,013.004,058.004,058.00-0.98%196,952
Dec 14, 20254,045.004,102.004,043.004,098.004,098.001.89%56,625
Dec 11, 20253,943.004,070.003,931.004,022.004,022.002.00%177,895
Dec 10, 20253,924.003,943.003,852.003,943.003,943.000.48%115,947
Dec 9, 20253,920.003,924.003,855.003,924.003,924.001.11%119,908
Dec 8, 20253,875.003,905.003,809.003,881.003,881.000.15%172,166
Dec 7, 20253,870.003,900.003,827.003,875.003,875.001.71%52,257
Dec 4, 20253,723.003,810.003,723.003,810.003,810.002.34%181,556
Dec 3, 20253,822.003,907.003,693.003,723.003,723.00-2.59%234,767
Dec 2, 20253,740.003,904.003,738.003,822.003,822.002.19%239,951
Dec 1, 20253,817.003,817.003,720.003,740.003,740.00-2.02%170,950
Nov 30, 20253,822.003,850.003,786.003,817.003,817.00-0.68%85,994
Nov 27, 20253,789.003,868.003,746.003,843.003,843.002.13%234,265
Nov 26, 20253,707.003,785.003,698.003,763.003,763.001.51%210,616
Nov 25, 20253,630.003,733.003,630.003,707.003,707.002.26%178,242
Nov 24, 20253,550.003,630.003,543.003,625.003,625.002.11%124,908
Nov 23, 20253,575.003,583.003,548.003,550.003,550.00-4.72%93,781