Gilat Satellite Networks Ltd. (TLV:GILT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,460.00
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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