Gilat Telecom Global Ltd (TLV:GLTL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
91.80
-1.10 (-1.18%)
Sep 28, 2025, 3:16 PM IDT

Gilat Telecom Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202594.8094.8090.0092.9092.901.64%64,502
Sep 21, 202595.4095.4090.0091.4091.40-4.19%100,001
Sep 18, 202595.2097.9093.0095.4095.400.21%40,494
Sep 17, 202593.4097.8093.4095.2095.201.93%53,754
Sep 16, 202595.0095.3092.0093.4093.40-1.99%261,016
Sep 15, 2025100.10100.1094.9095.3095.30-4.80%226,899
Sep 14, 2025101.00101.0099.00100.10100.10-0.20%42,121
Sep 11, 202599.70101.0099.70100.30100.300.60%46,116
Sep 10, 2025100.40100.9098.8099.7099.70-0.70%121,876
Sep 9, 202599.80100.7098.70100.40100.400.60%137,015
Sep 8, 2025100.20100.2098.7099.8099.800.60%135,055
Sep 7, 2025100.00100.7098.1099.2099.20-1.29%96,638
Sep 4, 2025100.50100.6098.20100.50100.501.41%115,390
Sep 3, 2025102.10102.1099.0099.1099.10-1.49%90,949
Sep 2, 2025101.30102.9099.10100.60100.60-0.69%121,307
Sep 1, 202599.60104.5099.60101.30101.301.71%213,185
Aug 31, 202599.00100.4099.0099.6099.601.01%131,324
Aug 28, 2025100.90101.0096.0098.6098.60-2.38%466,433
Aug 27, 2025107.30107.3099.40101.00101.00-2.32%647,169
Aug 26, 2025102.00109.0099.80103.40103.402.78%2,040,485
Aug 25, 2025103.50104.50100.00100.60100.60-7.71%2,336,355
Aug 24, 2025106.90109.80105.60109.00109.003.32%199,064
Aug 21, 2025105.20108.10105.20105.50105.500.29%208,643
Aug 20, 2025109.10109.10104.10105.20105.20-3.57%473,635
Aug 19, 2025110.00110.40107.80109.10109.101.21%444,947
Aug 18, 2025110.00112.90106.60107.80107.802.96%1,085,716
Aug 17, 2025104.00106.70103.20104.70104.704.60%599,351
Aug 14, 202599.80100.7099.10100.10100.101.01%114,002
Aug 13, 202598.20100.1098.2099.1099.101.12%74,107
Aug 12, 202595.0098.2095.0098.0098.003.16%196,056
Aug 11, 202596.2096.2093.6095.0095.000.11%15,319
Aug 10, 202595.6098.0092.8094.9094.90-1.35%451,306
Aug 7, 202597.9099.6095.8096.2096.20-307,983
Aug 6, 202596.6098.9095.7096.2096.20-0.93%180,265
Aug 5, 2025100.90100.9096.5097.1097.10-2.51%213,035
Aug 4, 2025100.00100.0097.1099.6099.60-1.48%215,185
Jul 31, 2025103.90103.9099.00101.10101.10-0.10%659,807
Jul 30, 2025105.20105.20101.00101.20101.200.20%322,885
Jul 29, 2025104.60104.60101.00101.00101.000.50%337,957
Jul 28, 2025101.50104.8099.20100.50100.50-0.99%167,232
Jul 27, 2025102.90102.9099.20101.50101.50-1.36%74,544
Jul 24, 2025101.80104.50101.50102.90102.900.78%118,907
Jul 23, 2025104.10106.00101.30102.10102.10-0.87%594,058
Jul 22, 2025102.00103.80100.70103.00103.003.00%541,251
Jul 21, 2025101.60103.5097.40100.00100.002.67%1,408,831
Jul 20, 202597.1098.6095.6097.4097.400.31%93,902
Jul 17, 202597.4099.0096.5097.1097.10-0.31%314,350
Jul 16, 202597.00103.0096.8097.4097.401.35%1,708,660
Jul 15, 202594.2097.1094.2096.1096.102.02%145,876
Jul 14, 202593.0096.9093.0094.2094.200.11%221,847