Gilat Satellite Networks Ltd. (TLV:GILT)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,295.00
-74.00 (-3.12%)
Oct 23, 2026, 1:46 PM IDT
TLV:GILT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,348.00 | 2,348.00 | 2,279.00 | 2,295.00 | 2,295.00 | -3.12% | 335,420 |
| Oct 22, 2026 | 2,380.00 | 2,441.00 | 2,369.00 | 2,369.00 | 2,369.00 | -1.46% | 425,513 |
| Oct 21, 2026 | 2,457.00 | 2,457.00 | 2,376.00 | 2,404.00 | 2,404.00 | -2.16% | 407,966 |
| Oct 20, 2026 | 2,496.00 | 2,514.00 | 2,416.00 | 2,457.00 | 2,457.00 | -1.56% | 354,606 |
| Oct 19, 2026 | 2,496.00 | 2,580.00 | 2,470.00 | 2,496.00 | 2,496.00 | -1.96% | 686,494 |
| Oct 16, 2026 | 2,495.00 | 2,578.00 | 2,495.00 | 2,546.00 | 2,546.00 | 3.92% | 264,946 |
| Oct 15, 2026 | 2,450.00 | 2,485.00 | 2,404.00 | 2,450.00 | 2,450.00 | -0.41% | 682,801 |
| Oct 14, 2026 | 2,530.00 | 2,530.00 | 2,458.00 | 2,460.00 | 2,460.00 | -2.77% | 804,050 |
| Oct 13, 2026 | 2,600.00 | 2,600.00 | 2,530.00 | 2,530.00 | 2,530.00 | -3.80% | 663,902 |
| Oct 12, 2026 | 2,744.00 | 2,750.00 | 2,630.00 | 2,630.00 | 2,630.00 | -8.04% | 703,560 |
| Oct 9, 2026 | 2,823.00 | 2,911.00 | 2,823.00 | 2,860.00 | 2,860.00 | 1.31% | 304,883 |
| Oct 8, 2026 | 2,818.00 | 2,860.00 | 2,769.00 | 2,823.00 | 2,823.00 | 1.29% | 670,892 |
| Oct 7, 2026 | 2,799.00 | 2,800.00 | 2,647.00 | 2,787.00 | 2,787.00 | 2.46% | 1,366,504 |
| Oct 6, 2026 | 2,873.00 | 2,873.00 | 2,664.00 | 2,720.00 | 2,720.00 | -8.23% | 940,258 |
| Oct 5, 2026 | 2,983.00 | 3,099.00 | 2,947.00 | 2,964.00 | 2,964.00 | -0.13% | 539,614 |
| Oct 1, 2026 | 3,070.00 | 3,090.00 | 2,968.00 | 2,968.00 | 2,968.00 | -3.04% | 181,921 |
| Sep 30, 2026 | 3,018.00 | 3,104.00 | 3,018.00 | 3,061.00 | 3,061.00 | 0.76% | 172,739 |
| Sep 29, 2026 | 3,045.00 | 3,086.00 | 3,028.00 | 3,038.00 | 3,038.00 | -0.23% | 95,251 |
| Sep 28, 2026 | 3,050.00 | 3,085.00 | 3,021.00 | 3,045.00 | 3,045.00 | 2.04% | 142,637 |
| Sep 24, 2026 | 3,042.00 | 3,066.00 | 2,940.00 | 2,984.00 | 2,984.00 | -3.18% | 252,115 |
| Sep 23, 2026 | 2,981.00 | 3,101.00 | 2,981.00 | 3,082.00 | 3,082.00 | 3.81% | 178,084 |
| Sep 22, 2026 | 3,050.00 | 3,050.00 | 2,969.00 | 2,969.00 | 2,969.00 | -3.45% | 171,009 |
| Sep 17, 2026 | 2,944.00 | 3,176.00 | 2,944.00 | 3,075.00 | 3,075.00 | 4.45% | 344,669 |
| Sep 16, 2026 | 2,911.00 | 2,985.00 | 2,911.00 | 2,944.00 | 2,944.00 | 1.13% | 187,372 |
| Sep 15, 2026 | 2,967.00 | 2,977.00 | 2,897.00 | 2,911.00 | 2,911.00 | -1.89% | 122,323 |
| Sep 14, 2026 | 2,950.00 | 3,029.00 | 2,947.00 | 2,967.00 | 2,967.00 | 1.30% | 164,460 |
| Sep 10, 2026 | 2,963.00 | 2,983.00 | 2,855.00 | 2,929.00 | 2,929.00 | -2.98% | 373,726 |
| Sep 9, 2026 | 2,923.00 | 3,143.00 | 2,923.00 | 3,019.00 | 3,019.00 | 1.31% | 378,579 |
| Sep 8, 2026 | 3,060.00 | 3,060.00 | 2,910.00 | 2,980.00 | 2,980.00 | -2.90% | 271,513 |
| Sep 7, 2026 | 3,053.00 | 3,087.00 | 3,015.00 | 3,069.00 | 3,069.00 | -0.87% | 181,351 |
| Sep 4, 2026 | 3,095.00 | 3,141.00 | 3,049.00 | 3,096.00 | 3,096.00 | 0.03% | 107,604 |
| Sep 3, 2026 | 3,059.00 | 3,159.00 | 3,059.00 | 3,095.00 | 3,095.00 | 1.18% | 208,094 |
| Sep 2, 2026 | 3,084.00 | 3,092.00 | 3,009.00 | 3,059.00 | 3,059.00 | -1.16% | 224,778 |
| Sep 1, 2026 | 2,910.00 | 3,131.00 | 2,910.00 | 3,095.00 | 3,095.00 | 6.58% | 387,883 |
| Aug 31, 2026 | 3,069.00 | 3,115.00 | 2,904.00 | 2,904.00 | 2,904.00 | -6.62% | 457,391 |
| Aug 28, 2026 | 3,030.00 | 3,128.00 | 3,030.00 | 3,110.00 | 3,110.00 | 0.58% | 118,516 |
| Aug 27, 2026 | 3,056.00 | 3,153.00 | 3,040.00 | 3,092.00 | 3,092.00 | 2.38% | 200,415 |
| Aug 26, 2026 | 2,961.00 | 3,067.00 | 2,961.00 | 3,020.00 | 3,020.00 | 2.37% | 298,336 |
| Aug 25, 2026 | 3,004.00 | 3,043.00 | 2,946.00 | 2,950.00 | 2,950.00 | -1.80% | 166,293 |
| Aug 24, 2026 | 3,161.00 | 3,161.00 | 3,004.00 | 3,004.00 | 3,004.00 | -3.22% | 262,132 |
| 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 |