Gilat Satellite Networks Ltd. (TLV:GILT)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,117.00
+13.00 (0.42%)
Aug 24, 2026, 12:55 PM IDT
TLV:GILT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,189.00 | 3,190.00 | 3,104.00 | 3,104.00 | 3,104.00 | -2.67% | 138,383 |
| Aug 20, 2026 | 3,199.00 | 3,265.00 | 3,181.00 | 3,189.00 | 3,189.00 | 0.16% | 236,595 |
| Aug 19, 2026 | 3,248.00 | 3,295.00 | 3,148.00 | 3,184.00 | 3,184.00 | -1.88% | 187,631 |
| Aug 18, 2026 | 3,311.00 | 3,357.00 | 3,214.00 | 3,245.00 | 3,245.00 | -1.99% | 294,215 |
| Aug 17, 2026 | 3,476.00 | 3,499.00 | 3,310.00 | 3,311.00 | 3,311.00 | -3.38% | 333,143 |
| Aug 14, 2026 | 3,550.00 | 3,550.00 | 3,412.00 | 3,427.00 | 3,427.00 | -4.43% | 207,237 |
| Aug 13, 2026 | 3,462.00 | 3,622.00 | 3,462.00 | 3,586.00 | 3,586.00 | 3.82% | 283,671 |
| Aug 12, 2026 | 3,295.00 | 3,537.00 | 3,295.00 | 3,454.00 | 3,454.00 | 4.83% | 343,293 |
| Aug 11, 2026 | 3,353.00 | 3,353.00 | 3,246.00 | 3,295.00 | 3,295.00 | -1.73% | 205,721 |
| Aug 10, 2026 | 3,409.00 | 3,438.00 | 3,310.00 | 3,353.00 | 3,353.00 | -1.96% | 232,529 |
| Aug 7, 2026 | 3,441.00 | 3,470.00 | 3,407.00 | 3,420.00 | 3,420.00 | -0.61% | 108,230 |
| Aug 6, 2026 | 3,535.00 | 3,535.00 | 3,336.00 | 3,441.00 | 3,441.00 | -4.60% | 1,534,879 |
| Aug 5, 2026 | 3,534.00 | 3,689.00 | 3,376.00 | 3,607.00 | 3,607.00 | 2.07% | 637,339 |
| Aug 4, 2026 | 3,495.00 | 3,614.00 | 3,460.00 | 3,534.00 | 3,534.00 | 2.43% | 422,375 |
| Aug 3, 2026 | 3,386.00 | 3,480.00 | 3,352.00 | 3,450.00 | 3,450.00 | 1.89% | 186,686 |
| Jul 31, 2026 | 3,378.00 | 3,400.00 | 3,310.00 | 3,386.00 | 3,386.00 | 0.77% | 142,584 |
| Jul 30, 2026 | 3,226.00 | 3,375.00 | 3,189.00 | 3,360.00 | 3,360.00 | 4.15% | 142,500 |
| Jul 29, 2026 | 3,238.00 | 3,379.00 | 3,224.00 | 3,226.00 | 3,226.00 | -0.37% | 409,595 |
| Jul 28, 2026 | 3,330.00 | 3,383.00 | 3,232.00 | 3,238.00 | 3,238.00 | -2.76% | 161,781 |
| Jul 27, 2026 | 3,370.00 | 3,439.00 | 3,316.00 | 3,330.00 | 3,330.00 | -7.91% | 354,070 |
| Jul 24, 2026 | 3,447.00 | 3,635.00 | 3,447.00 | 3,616.00 | 3,616.00 | 1.29% | 248,844 |
| Jul 22, 2026 | 3,450.00 | 3,650.00 | 3,450.00 | 3,570.00 | 3,570.00 | 4.26% | 268,614 |
| Jul 21, 2026 | 3,330.00 | 3,431.00 | 3,327.00 | 3,424.00 | 3,424.00 | 0.56% | 202,659 |
| Jul 20, 2026 | 3,381.00 | 3,500.00 | 3,365.00 | 3,405.00 | 3,405.00 | 0.71% | 222,248 |
| Jul 17, 2026 | 3,375.00 | 3,425.00 | 3,300.00 | 3,381.00 | 3,381.00 | 0.18% | 151,136 |
| Jul 16, 2026 | 3,629.00 | 3,629.00 | 3,351.00 | 3,375.00 | 3,375.00 | -7.05% | 284,429 |
| Jul 15, 2026 | 3,572.00 | 3,750.00 | 3,544.00 | 3,631.00 | 3,631.00 | 1.65% | 357,189 |
| Jul 14, 2026 | 3,511.00 | 3,610.00 | 3,499.00 | 3,572.00 | 3,572.00 | 0.51% | 211,719 |
| Jul 13, 2026 | 3,628.00 | 3,629.00 | 3,511.00 | 3,554.00 | 3,554.00 | -2.07% | 248,394 |
| Jul 10, 2026 | 3,680.00 | 3,700.00 | 3,592.00 | 3,629.00 | 3,629.00 | -0.93% | 119,813 |
| Jul 9, 2026 | 3,725.00 | 3,762.00 | 3,663.00 | 3,663.00 | 3,663.00 | -1.66% | 212,642 |
| Jul 8, 2026 | 3,780.00 | 3,784.00 | 3,685.00 | 3,725.00 | 3,725.00 | -1.61% | 255,861 |
| Jul 7, 2026 | 3,981.00 | 3,985.00 | 3,786.00 | 3,786.00 | 3,786.00 | -5.18% | 284,226 |
| Jul 6, 2026 | 3,938.00 | 3,993.00 | 3,864.00 | 3,993.00 | 3,993.00 | 1.40% | 276,059 |
| Jul 3, 2026 | 3,890.00 | 3,959.00 | 3,820.00 | 3,938.00 | 3,938.00 | -3.41% | 140,443 |
| Jul 2, 2026 | 4,011.00 | 4,131.00 | 3,895.00 | 4,077.00 | 4,077.00 | 1.65% | 163,268 |
| Jul 1, 2026 | 3,949.00 | 4,053.00 | 3,900.00 | 4,011.00 | 4,011.00 | 1.57% | 234,705 |
| Jun 30, 2026 | 3,868.00 | 3,998.00 | 3,800.00 | 3,949.00 | 3,949.00 | 7.75% | 517,708 |
| Jun 29, 2026 | 3,517.00 | 3,798.00 | 3,450.00 | 3,665.00 | 3,665.00 | 4.21% | 614,631 |
| Jun 26, 2026 | 3,534.00 | 3,561.00 | 3,465.00 | 3,517.00 | 3,517.00 | 0.31% | 159,022 |
| Jun 25, 2026 | 3,599.00 | 3,639.00 | 3,320.00 | 3,506.00 | 3,506.00 | -2.58% | 308,012 |
| 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 |