Gilat Telecom Global Ltd (TLV:GLTL)
85.50
+0.70 (0.83%)
Oct 23, 2025, 3:42 PM IDT
Gilat Telecom Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 89.00 | 89.00 | 83.40 | 85.50 | 85.50 | 0.83% | 100,606 |
Oct 22, 2025 | 87.00 | 88.40 | 83.80 | 84.80 | 84.80 | -0.24% | 144,380 |
Oct 21, 2025 | 86.20 | 88.40 | 84.60 | 85.00 | 85.00 | -1.39% | 123,351 |
Oct 20, 2025 | 83.80 | 88.40 | 83.70 | 86.20 | 86.20 | 2.86% | 454,899 |
Oct 19, 2025 | 83.10 | 85.00 | 81.90 | 83.80 | 83.80 | -1.18% | 404,403 |
Oct 16, 2025 | 86.90 | 88.60 | 83.70 | 84.80 | 84.80 | 0.36% | 230,495 |
Oct 15, 2025 | 83.30 | 88.00 | 83.30 | 84.50 | 84.50 | 5.63% | 780,245 |
Oct 12, 2025 | 88.40 | 88.40 | 80.00 | 80.00 | 80.00 | -9.50% | 675,848 |
Oct 9, 2025 | 92.00 | 93.50 | 84.00 | 88.40 | 88.40 | -1.34% | 499,742 |
Oct 8, 2025 | 91.90 | 91.90 | 89.20 | 89.60 | 89.60 | -2.08% | 202,475 |
Oct 5, 2025 | 93.20 | 95.00 | 90.30 | 91.50 | 91.50 | -1.61% | 378,947 |
Sep 30, 2025 | 93.60 | 96.80 | 92.60 | 93.00 | 93.00 | -0.64% | 227,457 |
Sep 29, 2025 | 92.00 | 96.40 | 90.50 | 93.60 | 93.60 | 1.74% | 808,022 |
Sep 28, 2025 | 92.90 | 94.50 | 89.20 | 92.00 | 92.00 | -0.97% | 1,209,804 |
Sep 25, 2025 | 94.80 | 94.80 | 90.00 | 92.90 | 92.90 | 1.64% | 114,570 |
Sep 21, 2025 | 95.40 | 95.40 | 90.00 | 91.40 | 91.40 | -4.19% | 100,001 |
Sep 18, 2025 | 95.20 | 97.90 | 93.00 | 95.40 | 95.40 | 0.21% | 40,494 |
Sep 17, 2025 | 93.40 | 97.80 | 93.40 | 95.20 | 95.20 | 1.93% | 53,754 |
Sep 16, 2025 | 95.00 | 95.30 | 92.00 | 93.40 | 93.40 | -1.99% | 261,016 |
Sep 15, 2025 | 100.10 | 100.10 | 94.90 | 95.30 | 95.30 | -4.80% | 226,899 |
Sep 14, 2025 | 101.00 | 101.00 | 99.00 | 100.10 | 100.10 | -0.20% | 42,121 |
Sep 11, 2025 | 99.70 | 101.00 | 99.70 | 100.30 | 100.30 | 0.60% | 46,116 |
Sep 10, 2025 | 100.40 | 100.90 | 98.80 | 99.70 | 99.70 | -0.70% | 121,876 |
Sep 9, 2025 | 99.80 | 100.70 | 98.70 | 100.40 | 100.40 | 0.60% | 137,015 |
Sep 8, 2025 | 100.20 | 100.20 | 98.70 | 99.80 | 99.80 | 0.60% | 135,055 |
Sep 7, 2025 | 100.00 | 100.70 | 98.10 | 99.20 | 99.20 | -1.29% | 96,638 |
Sep 4, 2025 | 100.50 | 100.60 | 98.20 | 100.50 | 100.50 | 1.41% | 115,390 |
Sep 3, 2025 | 102.10 | 102.10 | 99.00 | 99.10 | 99.10 | -1.49% | 90,949 |
Sep 2, 2025 | 101.30 | 102.90 | 99.10 | 100.60 | 100.60 | -0.69% | 121,307 |
Sep 1, 2025 | 99.60 | 104.50 | 99.60 | 101.30 | 101.30 | 1.71% | 213,185 |
Aug 31, 2025 | 99.00 | 100.40 | 99.00 | 99.60 | 99.60 | 1.01% | 131,324 |
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 |