Gilat Satellite Networks Ltd. (TLV:GILT)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,494.00
-43.00 (-0.95%)
Jun 4, 2026, 5:27 PM IDT
TLV:GILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |