Skip to main content
logo
Gilat Satellite Networks Ltd. (TLV:GILT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,805.00
+109.00 (2.95%)
At close: Dec 21, 2025

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20253,660.003,797.003,623.003,726.003,726.00-0.13%306,507
Nov 19, 20253,756.003,768.003,685.003,731.003,731.00-0.67%426,006
Nov 18, 20253,743.003,827.003,708.003,756.003,756.00-0.74%312,086
Nov 17, 20253,863.003,917.003,753.003,784.003,784.00-2.05%290,656
Nov 16, 20253,838.003,879.003,820.003,863.003,863.00-9.60%300,486
Nov 13, 20254,340.004,340.004,237.004,273.004,273.00-1.93%519,275
Nov 12, 20254,020.004,385.004,012.004,357.004,357.008.49%1,021,745
Nov 11, 20254,080.004,090.003,960.004,016.004,016.00-1.81%240,532
Nov 10, 20254,150.004,194.004,081.004,090.004,090.000.74%244,106
Nov 9, 20254,068.004,070.004,010.004,060.004,060.00-2.80%112,641
Nov 6, 20254,339.004,350.004,138.004,177.004,177.00-3.53%8,484,657
Nov 5, 20254,410.004,436.004,283.004,330.004,330.00-4.31%954,831
Nov 4, 20254,650.004,673.004,465.004,525.004,525.00-3.70%483,669
Nov 3, 20254,745.004,810.004,641.004,699.004,699.00-0.97%341,114
Nov 2, 20254,695.004,745.004,692.004,745.004,745.001.48%53,960
Oct 30, 20254,785.004,785.004,593.004,676.004,676.00-2.28%438,307
Oct 29, 20254,782.004,875.004,760.004,785.004,785.000.06%341,461
Oct 28, 20254,807.004,821.004,693.004,782.004,782.00-0.52%255,321
Oct 27, 20254,920.004,990.004,777.004,807.004,807.00-1.29%290,165
Oct 26, 20254,810.004,870.004,770.004,870.004,870.005.64%333,184
Oct 23, 20254,460.004,629.004,402.004,610.004,610.002.47%425,688
Oct 22, 20254,599.004,599.004,499.004,499.004,499.00-2.17%357,127
Oct 21, 20254,596.004,646.004,500.004,599.004,599.000.31%521,382
Oct 20, 20254,540.004,610.004,510.004,585.004,585.000.99%317,534
Oct 19, 20254,560.004,568.004,499.004,540.004,540.00-5.42%179,761
Oct 16, 20254,749.004,929.004,742.004,800.004,800.001.10%498,286
Oct 15, 20254,560.004,932.004,525.004,748.004,748.006.10%662,832
Oct 12, 20254,490.004,530.004,455.004,475.004,475.00-6.13%128,617
Oct 9, 20254,626.004,794.004,565.004,767.004,767.003.59%475,102
Oct 8, 20254,460.004,661.004,459.004,602.004,602.003.18%414,172