Gilat Telecom Global Ltd (TLV:GLTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 153.70
+5.00 (3.36%)
Feb 3, 2026, 10:26 AM IDT
Gilat Telecom Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 147.50 | 151.00 | 146.00 | 148.70 | 148.70 | 2.48% | 1,123,949 |
| Jan 30, 2026 | 144.00 | 149.10 | 142.60 | 145.10 | 145.10 | 3.05% | 1,409,299 |
| Jan 29, 2026 | 146.00 | 146.00 | 140.00 | 140.80 | 140.80 | -2.22% | 396,899 |
| Jan 28, 2026 | 142.00 | 150.20 | 142.00 | 144.00 | 144.00 | 4.88% | 2,401,764 |
| Jan 27, 2026 | 136.90 | 139.40 | 136.30 | 137.30 | 137.30 | 0.29% | 174,275 |
| Jan 26, 2026 | 137.70 | 137.70 | 136.00 | 136.90 | 136.90 | -0.58% | 137,421 |
| Jan 23, 2026 | 135.00 | 137.90 | 135.00 | 137.70 | 137.70 | 1.03% | 66,043 |
| Jan 22, 2026 | 138.80 | 139.00 | 135.00 | 136.30 | 136.30 | 2.17% | 124,983 |
| Jan 21, 2026 | 136.00 | 138.60 | 132.60 | 133.40 | 133.40 | -1.48% | 349,167 |
| Jan 20, 2026 | 138.80 | 138.80 | 134.00 | 135.40 | 135.40 | -1.67% | 193,073 |
| Jan 19, 2026 | 138.60 | 139.20 | 134.00 | 137.70 | 137.70 | -0.65% | 543,859 |
| Jan 16, 2026 | 139.30 | 144.00 | 138.20 | 138.60 | 138.60 | - | 243,651 |
| Jan 15, 2026 | 143.50 | 143.50 | 135.20 | 138.60 | 138.60 | -1.07% | 271,524 |
| Jan 14, 2026 | 145.80 | 145.80 | 139.00 | 140.10 | 140.10 | -0.28% | 333,739 |
| Jan 13, 2026 | 143.20 | 144.00 | 139.70 | 140.50 | 140.50 | -1.89% | 310,771 |
| Jan 12, 2026 | 144.20 | 144.20 | 142.00 | 143.20 | 143.20 | -0.69% | 390,462 |
| Jan 9, 2026 | 144.00 | 144.50 | 141.80 | 144.20 | 144.20 | 1.84% | 521,978 |
| Jan 8, 2026 | 140.00 | 144.90 | 138.90 | 141.60 | 141.60 | 1.14% | 668,485 |
| Jan 7, 2026 | 138.80 | 140.60 | 133.00 | 140.00 | 140.00 | 2.19% | 1,023,130 |
| Jan 6, 2026 | 137.40 | 142.00 | 135.60 | 137.00 | 137.00 | 0.07% | 1,319,878 |
| Jan 5, 2026 | 140.00 | 143.00 | 136.00 | 136.90 | 136.90 | 8.74% | 3,089,032 |
| Jan 1, 2026 | 124.80 | 127.90 | 121.20 | 125.90 | 125.90 | 3.37% | 783,466 |
| Dec 31, 2025 | 120.70 | 121.80 | 118.20 | 121.80 | 121.80 | 0.91% | 199,396 |
| Dec 30, 2025 | 116.90 | 121.40 | 115.90 | 120.70 | 120.70 | 3.25% | 300,799 |
| Dec 29, 2025 | 117.80 | 119.00 | 115.10 | 116.90 | 116.90 | -0.76% | 200,130 |
| Dec 28, 2025 | 117.60 | 119.20 | 116.00 | 117.80 | 117.80 | 0.17% | 47,942 |
| Dec 25, 2025 | 120.00 | 120.00 | 116.00 | 117.60 | 117.60 | 0.26% | 142,157 |
| Dec 24, 2025 | 121.30 | 124.10 | 114.00 | 117.30 | 117.30 | -2.25% | 653,700 |
| Dec 23, 2025 | 125.20 | 125.20 | 118.60 | 120.00 | 120.00 | -3.85% | 419,302 |
| Dec 22, 2025 | 122.50 | 126.80 | 122.50 | 124.80 | 124.80 | 2.63% | 752,296 |
| Dec 21, 2025 | 120.80 | 123.10 | 120.20 | 121.60 | 121.60 | 0.83% | 92,190 |
| Dec 18, 2025 | 122.40 | 122.40 | 119.00 | 120.60 | 120.60 | -1.47% | 161,142 |
| Dec 17, 2025 | 121.80 | 122.80 | 120.50 | 122.40 | 122.40 | 2.43% | 201,736 |
| Dec 16, 2025 | 121.10 | 121.10 | 118.90 | 119.50 | 119.50 | -0.25% | 93,574 |
| Dec 15, 2025 | 121.10 | 121.90 | 119.50 | 119.80 | 119.80 | -1.07% | 145,408 |
| Dec 14, 2025 | 118.40 | 121.80 | 118.30 | 121.10 | 121.10 | 2.28% | 457,091 |
| Dec 11, 2025 | 119.20 | 119.20 | 115.60 | 118.40 | 118.40 | -0.67% | 161,684 |
| Dec 10, 2025 | 122.60 | 122.60 | 118.30 | 119.20 | 119.20 | -1.41% | 522,517 |
| Dec 9, 2025 | 120.80 | 122.60 | 118.30 | 120.90 | 120.90 | 0.42% | 265,828 |
| Dec 8, 2025 | 120.90 | 120.90 | 118.00 | 120.40 | 120.40 | 1.86% | 815,336 |
| Dec 7, 2025 | 114.00 | 120.40 | 114.00 | 118.20 | 118.20 | 3.68% | 1,285,411 |
| Dec 4, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.64% | 1,263,970 |
| Dec 3, 2025 | 107.10 | 110.00 | 104.50 | 110.00 | 110.00 | 2.71% | 980,519 |
| 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 |