Gilat Satellite Networks Ltd. (TLV:GILT)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,584.00
+89.00 (1.98%)
May 15, 2026, 1:44 PM IDT
TLV:GILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4,599.00 | 4,647.00 | 4,465.00 | 4,502.00 | - | 0.16% | 153,570 |
| 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 |
| Apr 9, 2026 | 5,681.00 | 5,783.00 | 5,442.00 | 5,495.00 | 5,495.00 | 1.76% | 408,416 |
| Apr 6, 2026 | 5,286.00 | 5,488.00 | 5,286.00 | 5,400.00 | 5,400.00 | 2.70% | 226,521 |
| Apr 3, 2026 | 5,090.00 | 5,258.00 | 5,050.00 | 5,258.00 | 5,258.00 | 12.59% | 234,634 |
| Mar 31, 2026 | 4,571.00 | 4,670.00 | 4,437.00 | 4,670.00 | 4,670.00 | -0.87% | 407,276 |
| Mar 30, 2026 | 4,880.00 | 4,912.00 | 4,663.00 | 4,711.00 | 4,711.00 | -7.08% | 584,794 |
| Mar 27, 2026 | 5,066.00 | 5,262.00 | 5,010.00 | 5,070.00 | 5,070.00 | -3.74% | 214,787 |
| Mar 26, 2026 | 5,404.00 | 5,419.00 | 5,209.00 | 5,267.00 | 5,267.00 | -2.54% | 252,105 |
| Mar 25, 2026 | 5,242.00 | 5,498.00 | 5,113.00 | 5,404.00 | 5,404.00 | 3.09% | 355,605 |
| Mar 24, 2026 | 5,200.00 | 5,262.00 | 5,071.00 | 5,242.00 | 5,242.00 | 1.31% | 218,421 |
| Mar 23, 2026 | 5,120.00 | 5,248.00 | 4,980.00 | 5,174.00 | 5,174.00 | -6.45% | 453,842 |
| Mar 20, 2026 | 5,440.00 | 5,545.00 | 5,350.00 | 5,531.00 | 5,531.00 | 4.44% | 2,440,465 |
| Mar 19, 2026 | 5,260.00 | 5,331.00 | 5,082.00 | 5,296.00 | 5,296.00 | 1.26% | 192,806 |
| Mar 18, 2026 | 5,195.00 | 5,307.00 | 5,143.00 | 5,230.00 | 5,230.00 | 1.51% | 281,752 |
| Mar 17, 2026 | 5,195.00 | 5,210.00 | 4,910.00 | 5,152.00 | 5,152.00 | 0.61% | 369,470 |
| Mar 16, 2026 | 5,166.00 | 5,166.00 | 4,996.00 | 5,121.00 | 5,121.00 | -0.87% | 324,459 |
| Mar 13, 2026 | 5,269.00 | 5,287.00 | 5,111.00 | 5,166.00 | 5,166.00 | -0.75% | 220,139 |
| Mar 12, 2026 | 5,278.00 | 5,389.00 | 5,130.00 | 5,205.00 | 5,205.00 | -1.38% | 292,400 |
| Mar 11, 2026 | 5,299.00 | 5,402.00 | 5,159.00 | 5,278.00 | 5,278.00 | -0.40% | 301,186 |
| Mar 10, 2026 | 5,390.00 | 5,505.00 | 5,265.00 | 5,299.00 | 5,299.00 | 2.75% | 401,518 |
| Mar 9, 2026 | 4,930.00 | 5,157.00 | 4,800.00 | 5,157.00 | 5,157.00 | -0.81% | 335,372 |
| Mar 6, 2026 | 5,260.00 | 5,260.00 | 5,166.00 | 5,199.00 | 5,199.00 | -1.16% | 124,766 |
| Mar 5, 2026 | 5,367.00 | 5,428.00 | 5,128.00 | 5,260.00 | 5,260.00 | -1.99% | 332,000 |
| Mar 4, 2026 | 5,200.00 | 5,371.00 | 5,100.00 | 5,367.00 | 5,367.00 | 3.21% | 380,790 |
| Mar 2, 2026 | 4,900.00 | 5,200.00 | 4,838.00 | 5,200.00 | 5,200.00 | 7.50% | 441,165 |
| Feb 27, 2026 | 4,950.00 | 5,105.00 | 4,755.00 | 4,837.00 | 4,837.00 | -0.49% | 3,058,858 |
| Feb 26, 2026 | 4,880.00 | 4,980.00 | 4,812.00 | 4,861.00 | 4,861.00 | 1.91% | 470,528 |