Gilat Telecom Global Ltd (TLV:GLTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 110.00
+2.90 (2.71%)
At close: Dec 3, 2025
Gilat Telecom Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 107.10 | 108.70 | 104.50 | 107.10 | - | - | 198,843 |
| Dec 2, 2025 | 101.90 | 107.50 | 99.70 | 107.10 | 107.10 | 6.99% | 1,373,402 |
| Dec 1, 2025 | 102.00 | 102.00 | 98.10 | 100.10 | 100.10 | -1.86% | 787,311 |
| Nov 30, 2025 | 102.90 | 102.90 | 99.00 | 102.00 | 102.00 | 0.99% | 1,022,141 |
| Nov 27, 2025 | 101.60 | 102.40 | 100.00 | 101.00 | 101.00 | -0.59% | 121,439 |
| Nov 26, 2025 | 105.40 | 105.40 | 99.20 | 101.60 | 101.60 | -1.65% | 220,047 |
| Nov 25, 2025 | 102.50 | 104.70 | 102.10 | 103.30 | 103.30 | 0.78% | 148,293 |
| Nov 24, 2025 | 103.30 | 103.30 | 98.00 | 102.50 | 102.50 | 1.18% | 1,146,024 |
| Nov 23, 2025 | 98.00 | 106.70 | 96.80 | 101.30 | 101.30 | 10.35% | 3,706,626 |
| Nov 20, 2025 | 90.50 | 92.70 | 90.50 | 91.80 | 91.80 | 1.44% | 64,040 |
| Nov 19, 2025 | 89.60 | 91.80 | 88.50 | 90.50 | 90.50 | 1.00% | 143,947 |
| Nov 18, 2025 | 89.90 | 89.90 | 88.30 | 89.60 | 89.60 | -0.33% | 45,177 |
| Nov 17, 2025 | 90.40 | 91.10 | 88.40 | 89.90 | 89.90 | -0.55% | 93,622 |
| Nov 16, 2025 | 90.60 | 91.80 | 90.00 | 90.40 | 90.40 | -0.22% | 42,503 |
| Nov 13, 2025 | 89.40 | 94.70 | 90.00 | 90.60 | 90.60 | 1.34% | 192,785 |
| Nov 12, 2025 | 88.00 | 91.50 | 88.00 | 89.40 | 89.40 | 1.59% | 65,384 |
| Nov 11, 2025 | 94.50 | 95.00 | 87.50 | 88.00 | 88.00 | -2.98% | 214,630 |
| Nov 10, 2025 | 93.40 | 95.30 | 90.00 | 90.70 | 90.70 | -0.44% | 429,439 |
| Nov 9, 2025 | 91.80 | 91.80 | 90.80 | 91.10 | 91.10 | -0.76% | 196,974 |
| Nov 6, 2025 | 91.40 | 91.90 | 90.00 | 91.80 | 91.80 | 0.88% | 504,440 |
| Nov 5, 2025 | 92.60 | 92.60 | 90.60 | 91.00 | 91.00 | -0.66% | 74,073 |
| Nov 4, 2025 | 93.00 | 93.00 | 90.50 | 91.60 | 91.60 | 7.39% | 851,608 |
| Nov 3, 2025 | 84.30 | 86.40 | 84.30 | 85.30 | 85.30 | 1.19% | 130,833 |
| Nov 2, 2025 | 83.30 | 86.60 | 83.30 | 84.30 | 84.30 | 1.20% | 137,437 |
| Oct 30, 2025 | 85.80 | 85.80 | 82.40 | 83.30 | 83.30 | -0.24% | 81,659 |
| Oct 29, 2025 | 86.60 | 86.60 | 83.00 | 83.50 | 83.50 | -0.71% | 99,160 |
| Oct 28, 2025 | 86.70 | 86.70 | 82.90 | 84.10 | 84.10 | - | 498,369 |
| Oct 27, 2025 | 84.20 | 86.40 | 83.00 | 84.10 | 84.10 | -0.12% | 303,182 |
| Oct 26, 2025 | 89.80 | 89.80 | 83.00 | 84.20 | 84.20 | -1.52% | 141,800 |
| Oct 23, 2025 | 89.00 | 89.00 | 83.40 | 85.50 | 85.50 | 0.83% | 100,606 |
| Oct 22, 2025 | 87.00 | 88.40 | 83.80 | 84.80 | 84.80 | -0.24% | 144,380 |
| Oct 21, 2025 | 86.20 | 88.40 | 84.60 | 85.00 | 85.00 | -1.39% | 123,351 |
| Oct 20, 2025 | 83.80 | 88.40 | 83.70 | 86.20 | 86.20 | 2.86% | 454,899 |
| Oct 19, 2025 | 83.10 | 85.00 | 81.90 | 83.80 | 83.80 | -1.18% | 404,403 |
| Oct 16, 2025 | 86.90 | 88.60 | 83.70 | 84.80 | 84.80 | 0.36% | 230,495 |
| Oct 15, 2025 | 83.30 | 88.00 | 83.30 | 84.50 | 84.50 | 5.63% | 780,245 |
| Oct 12, 2025 | 88.40 | 88.40 | 80.00 | 80.00 | 80.00 | -9.50% | 675,848 |
| Oct 9, 2025 | 92.00 | 93.50 | 84.00 | 88.40 | 88.40 | -1.34% | 499,742 |
| Oct 8, 2025 | 91.90 | 91.90 | 89.20 | 89.60 | 89.60 | -2.08% | 202,475 |
| Oct 5, 2025 | 93.20 | 95.00 | 90.30 | 91.50 | 91.50 | -1.61% | 378,947 |
| Sep 30, 2025 | 93.60 | 96.80 | 92.60 | 93.00 | 93.00 | -0.64% | 227,457 |
| Sep 29, 2025 | 92.00 | 96.40 | 90.50 | 93.60 | 93.60 | 1.74% | 808,022 |
| Sep 28, 2025 | 92.90 | 94.50 | 89.20 | 92.00 | 92.00 | -0.97% | 1,209,804 |
| Sep 25, 2025 | 94.80 | 94.80 | 90.00 | 92.90 | 92.90 | 1.64% | 114,570 |
| Sep 21, 2025 | 95.40 | 95.10 | 90.00 | 91.40 | 91.40 | -4.19% | 100,001 |
| Sep 18, 2025 | 95.20 | 97.90 | 93.00 | 95.40 | 95.40 | 0.21% | 40,494 |
| Sep 17, 2025 | 93.40 | 97.80 | 93.40 | 95.20 | 95.20 | 1.93% | 53,754 |
| Sep 16, 2025 | 95.00 | 95.30 | 92.00 | 93.40 | 93.40 | -1.99% | 261,016 |
| Sep 15, 2025 | 100.10 | 99.70 | 94.90 | 95.30 | 95.30 | -4.80% | 226,899 |
| Sep 14, 2025 | 101.00 | 101.00 | 99.00 | 100.10 | 100.10 | -0.20% | 42,121 |