Gilat Telecom Global Ltd (TLV:GLTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 168.90
+5.90 (3.62%)
Nov 6, 2026, 1:49 PM IST
Gilat Telecom Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 163.00 | 170.00 | 161.00 | 168.90 | 168.90 | 3.62% | 586,421 |
| Nov 5, 2026 | 169.90 | 169.90 | 160.60 | 163.00 | 163.00 | -2.28% | 1,396,920 |
| Nov 4, 2026 | 165.30 | 172.30 | 163.20 | 166.80 | 166.80 | 0.91% | 477,214 |
| Nov 3, 2026 | 170.10 | 169.20 | 163.40 | 165.30 | 165.30 | -2.82% | 1,046,631 |
| Nov 2, 2026 | 174.30 | 174.30 | 169.70 | 170.10 | 170.10 | -2.52% | 665,823 |
| Oct 30, 2026 | 179.90 | 179.90 | 171.90 | 174.50 | 174.50 | -3.00% | 1,308,211 |
| Oct 29, 2026 | 179.40 | 181.10 | 175.80 | 179.90 | 179.90 | 0.28% | 720,248 |
| Oct 28, 2026 | 185.00 | 185.00 | 177.90 | 179.40 | 179.40 | -3.65% | 1,883,685 |
| Oct 26, 2026 | 200.30 | 200.30 | 185.20 | 186.20 | 186.20 | -7.04% | 2,612,197 |
| Oct 23, 2026 | 200.00 | 202.70 | 195.30 | 200.30 | 200.30 | 1.32% | 476,090 |
| Oct 22, 2026 | 200.60 | 200.60 | 196.00 | 197.70 | 197.70 | -1.45% | 630,491 |
| Oct 21, 2026 | 209.90 | 209.90 | 198.80 | 200.60 | 200.60 | -0.99% | 581,139 |
| Oct 20, 2026 | 204.00 | 205.10 | 202.00 | 202.60 | 202.60 | -0.69% | 583,698 |
| Oct 19, 2026 | 204.80 | 208.60 | 202.50 | 204.00 | 204.00 | -0.39% | 709,612 |
| Oct 16, 2026 | 203.30 | 207.80 | 203.30 | 204.80 | 204.80 | 0.74% | 308,653 |
| Oct 15, 2026 | 206.70 | 208.10 | 200.00 | 203.30 | 203.30 | -1.64% | 794,530 |
| Oct 14, 2026 | 202.50 | 212.60 | 201.20 | 206.70 | 206.70 | 2.07% | 892,788 |
| Oct 13, 2026 | 200.30 | 203.20 | 198.60 | 202.50 | 202.50 | 1.10% | 343,945 |
| Oct 12, 2026 | 207.20 | 208.00 | 200.00 | 200.30 | 200.30 | -3.33% | 1,310,858 |
| Oct 9, 2026 | 201.70 | 207.80 | 200.70 | 207.20 | 207.20 | 2.73% | 1,060,574 |
| Oct 8, 2026 | 198.30 | 205.10 | 197.90 | 201.70 | 201.70 | 1.71% | 1,045,127 |
| Oct 7, 2026 | 191.60 | 200.80 | 191.10 | 198.30 | 198.30 | 3.82% | 1,778,800 |
| Oct 6, 2026 | 193.70 | 195.20 | 190.50 | 191.00 | 191.00 | -1.39% | 1,439,749 |
| Oct 5, 2026 | 206.80 | 206.80 | 193.10 | 193.70 | 193.70 | -4.68% | 2,406,901 |
| Oct 1, 2026 | 206.00 | 209.80 | 193.00 | 203.20 | 203.20 | -1.74% | 3,316,426 |
| Sep 30, 2026 | 215.80 | 215.80 | 204.50 | 206.80 | 206.80 | -1.52% | 1,329,683 |
| Sep 29, 2026 | 211.60 | 213.50 | 208.10 | 210.00 | 210.00 | -0.76% | 718,138 |
| Sep 28, 2026 | 213.10 | 213.10 | 209.90 | 211.60 | 211.60 | -0.70% | 292,676 |
| Sep 24, 2026 | 218.60 | 216.60 | 212.00 | 213.10 | 213.10 | -2.52% | 469,646 |
| Sep 23, 2026 | 221.40 | 224.10 | 216.00 | 218.60 | 218.60 | -1.26% | 296,913 |
| Sep 22, 2026 | 224.00 | 226.10 | 217.00 | 221.40 | 221.40 | -0.23% | 898,046 |
| Sep 17, 2026 | 217.50 | 222.50 | 216.40 | 221.90 | 221.90 | 2.02% | 1,003,098 |
| Sep 16, 2026 | 212.60 | 219.90 | 212.60 | 217.50 | 217.50 | 2.30% | 587,856 |
| Sep 15, 2026 | 216.00 | 217.40 | 210.00 | 212.60 | 212.60 | -1.89% | 2,434,997 |
| Sep 14, 2026 | 220.50 | 225.00 | 216.00 | 216.70 | 216.70 | -1.72% | 559,298 |
| Sep 10, 2026 | 223.70 | 223.70 | 216.10 | 220.50 | 220.50 | -2.04% | 648,772 |
| Sep 9, 2026 | 227.40 | 230.20 | 223.40 | 225.10 | 225.10 | -1.01% | 203,580 |
| Sep 8, 2026 | 233.00 | 235.00 | 225.80 | 227.40 | 227.40 | -2.40% | 333,795 |
| Sep 7, 2026 | 237.80 | 237.80 | 231.80 | 233.00 | 233.00 | -1.44% | 238,375 |
| Sep 4, 2026 | 239.00 | 239.00 | 235.00 | 236.40 | 236.40 | -0.25% | 348,653 |
| Sep 3, 2026 | 229.10 | 243.00 | 229.10 | 237.00 | 237.00 | 3.45% | 554,413 |
| Sep 2, 2026 | 226.00 | 230.70 | 223.50 | 229.10 | 229.10 | 1.37% | 652,086 |
| Sep 1, 2026 | 216.40 | 226.80 | 216.40 | 226.00 | 226.00 | 4.44% | 651,062 |
| Aug 31, 2026 | 227.00 | 227.50 | 213.00 | 216.40 | 216.40 | -4.67% | 1,106,322 |
| Aug 28, 2026 | 225.40 | 227.90 | 215.50 | 227.00 | 227.00 | 0.71% | 181,257 |
| Aug 27, 2026 | 222.00 | 228.50 | 217.80 | 225.40 | 225.40 | 3.30% | 530,449 |
| Aug 26, 2026 | 215.00 | 221.70 | 215.00 | 218.20 | 218.20 | 1.49% | 450,295 |
| Aug 25, 2026 | 222.50 | 224.00 | 215.00 | 215.00 | 215.00 | -3.37% | 685,858 |
| Aug 24, 2026 | 224.50 | 230.00 | 221.80 | 222.50 | 222.50 | -0.89% | 482,108 |
| Aug 21, 2026 | 225.00 | 228.90 | 222.00 | 224.50 | 224.50 | 1.95% | 476,988 |