Skip to main content
logo
Gilat Satellite Networks Ltd. (TLV:GILT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,177.00
-153.00 (-3.53%)
Nov 6, 2025, 5:28 PM IDT

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 5, 20254,425.004,471.004,394.004,460.004,460.005.81%256,046
Sep 30, 20254,020.004,222.004,020.004,215.004,215.005.14%353,749
Sep 29, 20253,950.004,044.003,950.004,009.004,009.001.49%457,841
Sep 28, 20253,970.003,980.003,928.003,950.003,950.000.77%100,379
Sep 25, 20253,900.003,950.003,850.003,920.003,920.001.82%564,736
Sep 21, 20253,816.003,926.003,800.003,850.003,850.000.89%144,135
Sep 18, 20253,760.003,820.003,721.003,816.003,816.001.49%419,887
Sep 17, 20253,787.003,787.003,680.003,760.003,760.00-0.71%439,089
Sep 16, 20253,800.003,855.003,700.003,787.003,787.00-0.13%263,888
Sep 15, 20253,608.003,792.003,590.003,792.003,792.005.10%462,201
Sep 14, 20253,528.003,620.003,503.003,608.003,608.001.43%43,743
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