Skip to main content
logo
Gilat Satellite Networks Ltd. (TLV:GILT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,608.00
+51.00 (1.43%)
Sep 14, 2025, 3:53 PM IDT

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20253,585.003,585.003,513.003,557.003,557.00-0.78%108,431
Sep 10, 20253,512.003,610.003,512.003,585.003,585.002.08%356,375
Sep 9, 20253,457.003,614.003,330.003,512.003,512.001.65%814,653
Sep 8, 20253,450.003,481.003,367.003,455.003,455.000.14%321,300
Sep 7, 20253,295.003,478.003,295.003,450.003,450.004.70%229,277
Sep 4, 20253,199.003,295.003,195.003,295.003,295.003.00%143,182
Sep 3, 20253,170.003,228.003,170.003,199.003,199.000.91%134,820
Sep 2, 20253,125.003,170.003,090.003,170.003,170.001.44%140,833
Sep 1, 20253,168.003,168.003,092.003,125.003,125.00-1.36%85,431
Aug 31, 20253,153.003,185.003,153.003,168.003,168.00-1.95%31,725
Aug 28, 20253,292.003,324.003,218.003,231.003,231.00-2.06%74,135
Aug 27, 20253,330.003,384.003,286.003,299.003,299.000.83%186,475
Aug 26, 20253,150.003,324.003,105.003,272.003,272.003.87%276,438
Aug 25, 20253,200.003,216.003,150.003,150.003,150.00-1.69%84,566
Aug 24, 20253,170.003,213.003,141.003,204.003,204.001.52%93,820
Aug 21, 20253,090.003,156.003,045.003,156.003,156.003.41%517,289
Aug 20, 20252,950.003,150.002,890.003,052.003,052.003.46%890,830
Aug 19, 20252,922.002,996.002,922.002,950.002,950.000.96%118,435
Aug 18, 20252,952.002,969.002,893.002,922.002,922.00-1.02%358,849
Aug 17, 20253,008.003,008.002,943.002,952.002,952.00-1.86%71,827
Aug 14, 20253,048.003,088.002,995.003,008.003,008.00-1.67%427,138
Aug 13, 20253,142.003,145.003,039.003,059.003,059.00-3.23%382,975
Aug 12, 20253,101.003,180.003,013.003,161.003,161.003.30%392,147
Aug 11, 20253,039.003,108.002,990.003,060.003,060.000.69%344,126
Aug 10, 20253,000.003,080.002,960.003,039.003,039.001.60%125,275
Aug 7, 20253,044.003,174.002,991.002,991.002,991.005.88%1,062,859
Aug 6, 20252,515.002,934.002,489.002,825.002,825.0012.33%835,321
Aug 5, 20252,525.002,573.002,510.002,515.002,515.00-0.40%227,197
Aug 4, 20252,555.002,555.002,510.002,525.002,525.00-1.17%65,101
Jul 31, 20252,575.002,576.002,538.002,555.002,555.00-0.78%102,859
Jul 30, 20252,601.002,601.002,533.002,575.002,575.00-3.45%164,611
Jul 29, 20252,571.002,680.002,550.002,667.002,667.003.73%191,722
Jul 28, 20252,591.002,624.002,565.002,571.002,571.00-0.77%81,601
Jul 27, 20252,586.002,612.002,565.002,591.002,591.00-0.96%62,855
Jul 24, 20252,682.002,690.002,606.002,616.002,616.00-1.80%196,750
Jul 23, 20252,730.002,731.002,648.002,664.002,664.00-2.45%200,306
Jul 22, 20252,661.002,853.002,638.002,731.002,731.002.63%909,837
Jul 21, 20252,648.002,686.002,630.002,661.002,661.000.49%236,181
Jul 20, 20252,604.002,650.002,590.002,648.002,648.001.69%134,351
Jul 17, 20252,625.002,625.002,551.002,604.002,604.00-0.80%127,439
Jul 16, 20252,535.002,674.002,484.002,625.002,625.004.25%324,496
Jul 15, 20252,468.002,526.002,448.002,518.002,518.002.03%302,084
Jul 14, 20252,460.002,506.002,423.002,468.002,468.000.33%491,733
Jul 13, 20252,526.002,526.002,447.002,460.002,460.00-2.61%53,718
Jul 10, 20252,530.002,565.002,496.002,526.002,526.000.32%72,902
Jul 9, 20252,413.002,555.002,409.002,518.002,518.004.18%259,024
Jul 8, 20252,392.002,426.002,364.002,417.002,417.001.05%104,184
Jul 7, 20252,410.002,431.002,348.002,392.002,392.00-0.75%58,299
Jul 6, 20252,430.002,433.002,384.002,410.002,410.00-0.58%38,983
Jul 3, 20252,392.002,443.002,380.002,424.002,424.001.34%80,719