Gilat Telecom Global Ltd (TLV:GLTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 140.00
-3.20 (-2.23%)
Jan 13, 2026, 5:24 PM IDT
Gilat Telecom Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |