Gilat Satellite Networks Ltd. (TLV:GILT)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,599.00
-104.00 (-2.81%)
Jun 24, 2026, 5:25 PM IDT
TLV:GILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 3,703.00 | 3,784.00 | 3,599.00 | 3,599.00 | 3,599.00 | -2.81% | 262,372 |
| Jun 23, 2026 | 3,700.00 | 3,773.00 | 3,609.00 | 3,703.00 | 3,703.00 | 0.03% | 231,941 |
| Jun 22, 2026 | 3,832.00 | 3,909.00 | 3,702.00 | 3,702.00 | 3,702.00 | -3.39% | 196,964 |
| Jun 19, 2026 | 3,915.00 | 3,915.00 | 3,812.00 | 3,832.00 | 3,832.00 | -2.12% | 209,238 |
| Jun 18, 2026 | 4,000.00 | 4,117.00 | 3,873.00 | 3,915.00 | 3,915.00 | -2.08% | 211,381 |
| Jun 17, 2026 | 4,000.00 | 4,024.00 | 3,880.00 | 3,998.00 | 3,998.00 | -0.77% | 190,681 |
| Jun 16, 2026 | 4,146.00 | 4,210.00 | 4,029.00 | 4,029.00 | 4,029.00 | -2.80% | 331,425 |
| Jun 15, 2026 | 4,493.00 | 4,610.00 | 4,145.00 | 4,145.00 | 4,145.00 | -8.92% | 500,842 |
| Jun 12, 2026 | 4,500.00 | 4,558.00 | 4,439.00 | 4,551.00 | 4,551.00 | 5.81% | 163,915 |
| Jun 11, 2026 | 4,035.00 | 4,304.00 | 4,035.00 | 4,301.00 | 4,301.00 | 5.70% | 254,723 |
| Jun 10, 2026 | 4,090.00 | 4,141.00 | 4,018.00 | 4,069.00 | 4,069.00 | -2.45% | 264,786 |
| Jun 9, 2026 | 4,315.00 | 4,391.00 | 4,171.00 | 4,171.00 | 4,171.00 | -3.34% | 221,269 |
| Jun 8, 2026 | 4,323.00 | 4,408.00 | 4,283.00 | 4,315.00 | 4,315.00 | -7.80% | 329,216 |
| Jun 5, 2026 | 4,580.00 | 4,703.00 | 4,569.00 | 4,680.00 | 4,680.00 | 4.14% | 74,563 |
| Jun 4, 2026 | 4,446.00 | 4,537.00 | 4,376.00 | 4,494.00 | 4,494.00 | -0.95% | 246,162 |
| Jun 3, 2026 | 4,636.00 | 4,700.00 | 4,493.00 | 4,537.00 | 4,537.00 | -2.14% | 208,793 |
| Jun 2, 2026 | 4,550.00 | 4,693.00 | 4,550.00 | 4,636.00 | 4,636.00 | 1.89% | 284,851 |
| Jun 1, 2026 | 4,850.00 | 4,954.00 | 4,550.00 | 4,550.00 | 4,550.00 | -11.31% | 319,216 |
| May 29, 2026 | 5,054.00 | 5,130.00 | 5,019.00 | 5,130.00 | 5,130.00 | 2.52% | 513,121 |
| May 28, 2026 | 4,854.00 | 5,067.00 | 4,854.00 | 5,004.00 | 5,004.00 | 3.09% | 438,124 |
| May 27, 2026 | 5,140.00 | 5,200.00 | 4,757.00 | 4,854.00 | 4,854.00 | -5.56% | 283,312 |
| May 26, 2026 | 4,726.00 | 5,140.00 | 4,653.00 | 5,140.00 | 5,140.00 | 8.76% | 405,673 |
| May 25, 2026 | 4,545.00 | 4,728.00 | 4,545.00 | 4,726.00 | 4,726.00 | 4.35% | 252,439 |
| May 20, 2026 | 4,446.00 | 4,544.00 | 4,325.00 | 4,529.00 | 4,529.00 | 0.82% | 252,813 |
| May 19, 2026 | 4,446.00 | 4,890.00 | 4,340.00 | 4,492.00 | 4,492.00 | 1.03% | 561,181 |
| May 18, 2026 | 4,561.00 | 4,561.00 | 4,335.00 | 4,446.00 | 4,446.00 | -3.01% | 305,466 |
| May 15, 2026 | 4,599.00 | 4,647.00 | 4,457.00 | 4,584.00 | 4,584.00 | 1.98% | 222,235 |
| May 14, 2026 | 4,576.00 | 4,806.00 | 4,426.00 | 4,495.00 | 4,495.00 | 0.13% | 389,652 |
| May 13, 2026 | 5,706.00 | 5,741.00 | 4,377.00 | 4,489.00 | 4,489.00 | -23.26% | 1,129,013 |
| May 12, 2026 | 5,990.00 | 5,990.00 | 5,657.00 | 5,850.00 | 5,850.00 | 2.90% | 631,389 |
| May 11, 2026 | 5,499.00 | 5,685.00 | 5,482.00 | 5,685.00 | 5,685.00 | 5.04% | 487,149 |
| May 8, 2026 | 5,500.00 | 5,549.00 | 5,408.00 | 5,412.00 | 5,412.00 | -4.06% | 152,121 |
| May 7, 2026 | 5,725.00 | 5,884.00 | 5,609.00 | 5,641.00 | 5,641.00 | -1.45% | 1,074,479 |
| May 6, 2026 | 5,889.00 | 5,955.00 | 5,632.00 | 5,724.00 | 5,724.00 | -1.90% | 276,722 |
| May 5, 2026 | 5,540.00 | 5,890.00 | 5,440.00 | 5,835.00 | 5,835.00 | 6.30% | 530,273 |
| May 4, 2026 | 5,435.00 | 5,628.00 | 5,356.00 | 5,489.00 | 5,489.00 | 0.99% | 301,509 |
| May 1, 2026 | 5,353.00 | 5,437.00 | 5,344.00 | 5,435.00 | 5,435.00 | 3.01% | 69,661 |
| Apr 30, 2026 | 5,079.00 | 5,345.00 | 5,079.00 | 5,276.00 | 5,276.00 | 3.88% | 222,542 |
| Apr 29, 2026 | 4,900.00 | 5,219.00 | 4,854.00 | 5,079.00 | 5,079.00 | 2.38% | 367,154 |
| Apr 28, 2026 | 5,150.00 | 5,195.00 | 4,941.00 | 4,961.00 | 4,961.00 | -4.50% | 160,243 |
| Apr 27, 2026 | 5,263.00 | 5,316.00 | 5,132.00 | 5,195.00 | 5,195.00 | -1.29% | 151,589 |
| Apr 24, 2026 | 5,240.00 | 5,353.00 | 5,212.00 | 5,263.00 | 5,263.00 | -0.19% | 122,583 |
| Apr 23, 2026 | 5,289.00 | 5,405.00 | 5,193.00 | 5,273.00 | 5,273.00 | -6.47% | 378,761 |
| Apr 20, 2026 | 5,642.00 | 5,701.00 | 5,551.00 | 5,638.00 | 5,638.00 | -0.07% | 345,439 |
| Apr 17, 2026 | 5,476.00 | 5,718.00 | 5,476.00 | 5,642.00 | 5,642.00 | 3.03% | 154,746 |
| Apr 16, 2026 | 5,486.00 | 5,700.00 | 5,387.00 | 5,476.00 | 5,476.00 | 0.11% | 254,067 |
| Apr 15, 2026 | 5,642.00 | 5,681.00 | 5,448.00 | 5,470.00 | 5,470.00 | -3.05% | 167,125 |
| Apr 14, 2026 | 5,485.00 | 5,660.00 | 5,465.00 | 5,642.00 | 5,642.00 | 3.28% | 207,399 |
| Apr 13, 2026 | 5,423.00 | 5,484.00 | 5,238.00 | 5,463.00 | 5,463.00 | 0.74% | 248,471 |
| Apr 10, 2026 | 5,495.00 | 5,495.00 | 5,335.00 | 5,423.00 | 5,423.00 | -1.31% | 134,941 |