Gilat Telecom Global Ltd (TLV:GLTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 227.00
+1.60 (0.71%)
Aug 28, 2026, 1:44 PM IDT
Gilat Telecom Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 231.70 | 238.00 | 213.40 | 220.20 | 220.20 | -2.13% | 2,457,415 |
| Aug 19, 2026 | 215.00 | 229.30 | 213.90 | 225.00 | 225.00 | 4.65% | 557,061 |
| Aug 18, 2026 | 211.90 | 215.00 | 209.40 | 215.00 | 215.00 | 0.42% | 448,004 |
| Aug 17, 2026 | 218.30 | 222.00 | 213.60 | 214.10 | 214.10 | -1.92% | 460,448 |
| Aug 14, 2026 | 216.20 | 219.10 | 216.80 | 218.30 | 218.30 | 0.97% | 108,693 |
| Aug 13, 2026 | 218.10 | 219.40 | 214.20 | 216.20 | 216.20 | -0.87% | 630,590 |
| Aug 12, 2026 | 217.80 | 222.50 | 217.10 | 218.10 | 218.10 | 0.14% | 387,227 |
| Aug 11, 2026 | 218.90 | 220.90 | 215.30 | 217.80 | 217.80 | -0.50% | 568,292 |
| Aug 10, 2026 | 224.00 | 225.50 | 218.20 | 218.90 | 218.90 | -0.59% | 1,068,912 |
| Aug 7, 2026 | 221.30 | 221.70 | 219.60 | 220.20 | 220.20 | -0.50% | 605,516 |
| Aug 6, 2026 | 221.40 | 225.10 | 220.70 | 221.30 | 221.30 | -0.05% | 554,269 |
| Aug 5, 2026 | 228.80 | 235.00 | 221.00 | 221.40 | 221.40 | 0.50% | 831,236 |
| Aug 4, 2026 | 222.20 | 230.00 | 219.50 | 220.30 | 220.30 | -0.86% | 713,725 |
| Aug 3, 2026 | 223.90 | 226.40 | 221.00 | 222.20 | 222.20 | -0.76% | 269,013 |
| Jul 31, 2026 | 223.90 | 223.90 | 219.40 | 223.90 | 223.90 | - | 199,562 |
| Jul 30, 2026 | 224.50 | 227.30 | 214.80 | 223.90 | 223.90 | -0.27% | 1,030,738 |
| Jul 29, 2026 | 227.30 | 227.30 | 221.30 | 224.50 | 224.50 | -1.23% | 950,548 |
| Jul 28, 2026 | 230.60 | 230.70 | 225.00 | 227.30 | 227.30 | -1.43% | 604,903 |
| Jul 27, 2026 | 238.80 | 238.80 | 229.60 | 230.60 | 230.60 | -0.86% | 571,431 |
| Jul 24, 2026 | 235.50 | 235.00 | 231.30 | 232.60 | 232.60 | -1.23% | 152,502 |
| Jul 22, 2026 | 232.00 | 244.50 | 233.70 | 235.50 | 235.50 | 1.51% | 455,800 |
| Jul 21, 2026 | 234.90 | 234.90 | 230.90 | 232.00 | 232.00 | -0.64% | 306,125 |
| Jul 20, 2026 | 221.00 | 234.00 | 220.60 | 233.50 | 233.50 | 5.66% | 790,746 |
| Jul 17, 2026 | 229.00 | 229.00 | 219.00 | 221.00 | 221.00 | -3.62% | 727,566 |
| Jul 16, 2026 | 236.70 | 236.70 | 226.00 | 229.30 | 229.30 | -3.13% | 853,416 |
| Jul 15, 2026 | 235.60 | 237.00 | 233.30 | 236.70 | 236.70 | 0.47% | 404,256 |
| Jul 14, 2026 | 240.40 | 240.40 | 233.10 | 235.60 | 235.60 | -2.00% | 492,213 |
| Jul 13, 2026 | 243.10 | 243.10 | 235.60 | 240.40 | 240.40 | -1.11% | 454,509 |
| Jul 10, 2026 | 242.50 | 248.80 | 241.80 | 243.10 | 243.10 | 0.79% | 241,412 |
| Jul 9, 2026 | 241.40 | 245.40 | 239.80 | 241.20 | 241.20 | -0.08% | 605,700 |
| Jul 8, 2026 | 238.00 | 244.30 | 238.00 | 241.40 | 241.40 | -0.45% | 320,337 |
| Jul 7, 2026 | 247.10 | 247.10 | 240.30 | 242.50 | 242.50 | -1.86% | 312,902 |
| Jul 6, 2026 | 251.00 | 258.00 | 246.00 | 247.10 | 247.10 | -2.68% | 490,008 |
| Jul 3, 2026 | 237.00 | 254.70 | 234.90 | 253.90 | 253.90 | 5.62% | 649,797 |
| Jul 2, 2026 | 241.20 | 244.10 | 238.00 | 240.40 | 240.40 | -0.33% | 365,879 |
| Jul 1, 2026 | 247.50 | 248.00 | 239.80 | 241.20 | 241.20 | -2.55% | 636,031 |
| Jun 30, 2026 | 231.90 | 251.10 | 231.90 | 247.50 | 247.50 | 6.73% | 1,234,723 |
| Jun 29, 2026 | 234.60 | 235.00 | 226.90 | 231.90 | 231.90 | 1.27% | 1,119,949 |
| Jun 26, 2026 | 224.10 | 236.00 | 224.10 | 229.00 | 229.00 | 2.19% | 1,192,520 |
| Jun 25, 2026 | 231.30 | 233.90 | 222.60 | 224.10 | 224.10 | -3.11% | 1,185,136 |
| Jun 24, 2026 | 237.90 | 241.40 | 230.60 | 231.30 | 231.30 | -2.77% | 583,730 |
| Jun 23, 2026 | 240.00 | 240.00 | 229.00 | 237.90 | 237.90 | -2.78% | 1,450,849 |
| Jun 22, 2026 | 244.70 | 247.10 | 232.80 | 244.70 | 244.70 | - | 1,326,351 |
| Jun 19, 2026 | 247.10 | 254.00 | 242.00 | 244.70 | 244.70 | -0.97% | 435,660 |