Gilat Telecom Global Ltd (TLV:GLTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 178.10
+1.00 (0.56%)
At close: Mar 13, 2026
Gilat Telecom Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 175.00 | 179.40 | 173.00 | 178.10 | 178.10 | 0.56% | 531,427 |
| Mar 12, 2026 | 182.80 | 182.80 | 175.80 | 177.10 | 177.10 | -3.12% | 248,660 |
| Mar 11, 2026 | 179.90 | 184.00 | 166.40 | 182.80 | 182.80 | 1.61% | 848,239 |
| Mar 10, 2026 | 187.10 | 192.30 | 179.00 | 179.90 | 179.90 | -3.85% | 731,290 |
| Mar 9, 2026 | 185.00 | 188.50 | 182.00 | 187.10 | 187.10 | 1.14% | 1,945,465 |
| Mar 6, 2026 | 184.90 | 195.10 | 180.90 | 185.00 | 185.00 | 5.71% | 3,994,174 |
| Mar 5, 2026 | 179.90 | 181.30 | 172.60 | 175.00 | 175.00 | -0.85% | 1,864,791 |
| Mar 4, 2026 | 164.70 | 179.70 | 160.50 | 176.50 | 176.50 | 7.89% | 3,121,819 |
| Mar 2, 2026 | 161.20 | 164.50 | 160.00 | 163.60 | 163.60 | 5.41% | 1,530,257 |
| Feb 27, 2026 | 155.00 | 161.10 | 154.20 | 155.20 | 155.20 | -1.96% | 473,418 |
| Feb 26, 2026 | 160.10 | 162.20 | 155.10 | 158.30 | 158.30 | -1.12% | 555,959 |
| Feb 25, 2026 | 163.90 | 163.90 | 156.50 | 160.10 | 160.10 | 0.19% | 674,080 |
| Feb 24, 2026 | 163.00 | 167.00 | 157.20 | 159.80 | 159.80 | -0.31% | 2,154,377 |
| Feb 23, 2026 | 160.00 | 168.00 | 155.70 | 160.30 | 160.30 | 0.19% | 1,657,651 |
| Feb 20, 2026 | 152.80 | 166.00 | 151.60 | 160.00 | 160.00 | 6.81% | 2,023,114 |
| Feb 19, 2026 | 154.70 | 156.00 | 149.00 | 149.80 | 149.80 | 0.74% | 1,332,443 |
| Feb 18, 2026 | 149.40 | 151.90 | 147.50 | 148.70 | 148.70 | -0.47% | 575,696 |
| Feb 17, 2026 | 152.00 | 152.00 | 146.90 | 149.40 | 149.40 | -0.60% | 668,496 |
| Feb 16, 2026 | 152.40 | 154.90 | 147.50 | 150.30 | 150.30 | -1.38% | 1,391,373 |
| Feb 13, 2026 | 151.20 | 153.60 | 149.00 | 152.40 | 152.40 | 0.79% | 294,282 |
| Feb 12, 2026 | 152.00 | 153.60 | 149.20 | 151.20 | 151.20 | 0.73% | 765,511 |
| Feb 11, 2026 | 151.00 | 154.40 | 149.00 | 150.10 | 150.10 | -1.70% | 577,027 |
| Feb 10, 2026 | 152.10 | 156.20 | 151.90 | 152.70 | 152.70 | 0.53% | 1,509,792 |
| Feb 9, 2026 | 157.00 | 157.00 | 151.30 | 151.90 | 151.90 | -0.65% | 566,578 |
| Feb 6, 2026 | 151.10 | 156.90 | 151.10 | 152.90 | 152.90 | 1.19% | 397,994 |
| Feb 5, 2026 | 156.00 | 156.00 | 150.00 | 151.10 | 151.10 | -2.52% | 731,154 |
| Feb 4, 2026 | 155.60 | 160.10 | 154.10 | 155.00 | 155.00 | -0.39% | 1,546,797 |
| Feb 3, 2026 | 152.30 | 157.60 | 150.50 | 155.60 | 155.60 | 4.64% | 2,224,774 |
| 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 |