Gilat Telecom Global Ltd (TLV:GLTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 102.10
+2.50 (2.51%)
Sep 1, 2025, 4:24 PM IDT
Gilat Telecom Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 100.90 | 101.00 | 96.00 | 98.60 | 98.60 | -2.38% | 466,433 |
| Aug 27, 2025 | 107.30 | 107.30 | 99.40 | 101.00 | 101.00 | -2.32% | 647,169 |
| Aug 26, 2025 | 102.00 | 109.00 | 99.80 | 103.40 | 103.40 | 2.78% | 2,040,485 |
| Aug 25, 2025 | 103.50 | 104.50 | 100.00 | 100.60 | 100.60 | -7.71% | 2,336,355 |
| Aug 24, 2025 | 106.90 | 109.80 | 105.60 | 109.00 | 109.00 | 3.32% | 199,064 |
| Aug 21, 2025 | 105.20 | 108.10 | 105.20 | 105.50 | 105.50 | 0.29% | 208,643 |
| Aug 20, 2025 | 109.10 | 109.10 | 104.10 | 105.20 | 105.20 | -3.57% | 473,635 |
| Aug 19, 2025 | 110.00 | 110.40 | 107.80 | 109.10 | 109.10 | 1.21% | 444,947 |
| Aug 18, 2025 | 110.00 | 112.90 | 106.60 | 107.80 | 107.80 | 2.96% | 1,085,716 |
| Aug 17, 2025 | 104.00 | 106.70 | 103.20 | 104.70 | 104.70 | 4.60% | 599,351 |
| Aug 14, 2025 | 99.80 | 100.70 | 99.10 | 100.10 | 100.10 | 1.01% | 114,002 |
| Aug 13, 2025 | 98.20 | 100.10 | 98.20 | 99.10 | 99.10 | 1.12% | 74,107 |
| Aug 12, 2025 | 95.00 | 98.20 | 95.00 | 98.00 | 98.00 | 3.16% | 196,056 |
| Aug 11, 2025 | 96.20 | 96.20 | 93.60 | 95.00 | 95.00 | 0.11% | 15,319 |
| Aug 10, 2025 | 95.60 | 98.00 | 92.80 | 94.90 | 94.90 | -1.35% | 451,306 |
| Aug 7, 2025 | 97.90 | 99.60 | 95.80 | 96.20 | 96.20 | - | 307,983 |
| Aug 6, 2025 | 96.60 | 98.90 | 95.70 | 96.20 | 96.20 | -0.93% | 180,265 |
| Aug 5, 2025 | 100.90 | 100.90 | 96.50 | 97.10 | 97.10 | -2.51% | 213,035 |
| Aug 4, 2025 | 100.00 | 100.00 | 97.10 | 99.60 | 99.60 | -1.48% | 215,185 |
| Jul 31, 2025 | 103.90 | 103.90 | 99.00 | 101.10 | 101.10 | -0.10% | 659,807 |
| Jul 30, 2025 | 105.20 | 105.20 | 101.00 | 101.20 | 101.20 | 0.20% | 322,885 |
| Jul 29, 2025 | 104.60 | 104.60 | 101.00 | 101.00 | 101.00 | 0.50% | 337,957 |
| Jul 28, 2025 | 101.50 | 104.80 | 99.20 | 100.50 | 100.50 | -0.99% | 167,232 |
| Jul 27, 2025 | 102.90 | 102.90 | 99.20 | 101.50 | 101.50 | -1.36% | 74,544 |
| Jul 24, 2025 | 101.80 | 104.50 | 101.50 | 102.90 | 102.90 | 0.78% | 118,907 |
| Jul 23, 2025 | 104.10 | 106.00 | 101.30 | 102.10 | 102.10 | -0.87% | 594,058 |
| Jul 22, 2025 | 102.00 | 103.80 | 100.70 | 103.00 | 103.00 | 3.00% | 541,251 |
| Jul 21, 2025 | 101.60 | 103.50 | 97.40 | 100.00 | 100.00 | 2.67% | 1,408,831 |
| Jul 20, 2025 | 97.10 | 98.60 | 95.60 | 97.40 | 97.40 | 0.31% | 93,902 |
| Jul 17, 2025 | 97.40 | 99.00 | 96.50 | 97.10 | 97.10 | -0.31% | 314,350 |
| Jul 16, 2025 | 97.00 | 103.00 | 96.80 | 97.40 | 97.40 | 1.35% | 1,708,660 |
| Jul 15, 2025 | 94.20 | 97.10 | 94.20 | 96.10 | 96.10 | 2.02% | 145,876 |
| Jul 14, 2025 | 93.00 | 96.90 | 93.00 | 94.20 | 94.20 | 0.11% | 221,847 |
| Jul 13, 2025 | 95.50 | 95.50 | 93.00 | 94.10 | 94.10 | -1.47% | 176,826 |
| Jul 10, 2025 | 96.00 | 96.60 | 93.80 | 95.50 | 95.50 | -0.73% | 374,084 |
| Jul 9, 2025 | 95.70 | 98.90 | 95.50 | 96.20 | 96.20 | 0.42% | 924,660 |
| Jul 8, 2025 | 96.00 | 100.70 | 94.60 | 95.80 | 95.80 | 5.27% | 2,419,285 |
| Jul 7, 2025 | 92.20 | 94.10 | 90.00 | 91.00 | 91.00 | -1.30% | 358,748 |
| Jul 6, 2025 | 91.60 | 93.40 | 91.60 | 92.20 | 92.20 | 0.66% | 114,456 |
| Jul 3, 2025 | 93.50 | 94.70 | 90.70 | 91.60 | 91.60 | -0.33% | 470,218 |
| Jul 2, 2025 | 89.90 | 92.50 | 89.00 | 91.90 | 91.90 | 3.37% | 304,710 |
| Jul 1, 2025 | 90.10 | 91.30 | 87.90 | 88.90 | 88.90 | -2.84% | 944,236 |
| Jun 30, 2025 | 94.80 | 95.50 | 90.80 | 91.50 | 91.50 | -3.48% | 479,217 |
| Jun 29, 2025 | 97.50 | 97.60 | 93.60 | 94.80 | 94.80 | -0.63% | 530,342 |
| Jun 26, 2025 | 93.60 | 99.70 | 93.60 | 95.40 | 95.40 | 3.14% | 2,055,387 |
| Jun 25, 2025 | 93.00 | 94.40 | 92.00 | 92.50 | 92.50 | 1.76% | 579,277 |
| Jun 24, 2025 | 88.60 | 91.40 | 88.00 | 90.90 | 90.90 | 3.89% | 631,272 |
| Jun 23, 2025 | 89.70 | 90.90 | 86.50 | 87.50 | 87.50 | -3.21% | 316,948 |
| Jun 22, 2025 | 90.50 | 93.50 | 89.70 | 90.40 | 90.40 | 5.36% | 1,260,542 |
| Jun 19, 2025 | 84.40 | 87.00 | 83.90 | 85.80 | 85.80 | 6.72% | 2,243,435 |