Gilat Telecom Global Ltd (TLV:GLTL)
Israel · Delayed Price · Currency is ILS · Price in ILA 236.00
-1.70 (-0.72%)
May 18, 2026, 5:24 PM IDT
Gilat Telecom Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 239.00 | 239.00 | 228.60 | 234.80 | 234.80 | -1.22% | 526,019 |
| May 15, 2026 | 245.00 | 247.00 | 233.20 | 237.70 | 237.70 | -2.70% | 210,284 |
| May 14, 2026 | 240.80 | 245.00 | 237.40 | 244.30 | 244.30 | 1.45% | 829,853 |
| May 13, 2026 | 251.60 | 251.60 | 232.10 | 240.80 | 240.80 | -2.51% | 1,043,652 |
| May 12, 2026 | 239.50 | 248.50 | 239.50 | 247.00 | 247.00 | 3.13% | 1,216,060 |
| May 11, 2026 | 229.90 | 245.80 | 229.90 | 239.50 | 239.50 | 5.74% | 3,473,130 |
| May 8, 2026 | 214.00 | 231.20 | 214.10 | 226.50 | 226.50 | 5.84% | 970,465 |
| May 7, 2026 | 221.60 | 224.00 | 202.00 | 214.00 | 214.00 | -3.43% | 2,290,824 |
| May 6, 2026 | 224.60 | 224.90 | 221.60 | 221.60 | 221.60 | -1.34% | 817,031 |
| May 5, 2026 | 223.10 | 224.80 | 222.00 | 224.60 | 224.60 | 0.31% | 716,835 |
| May 4, 2026 | 231.30 | 233.90 | 223.60 | 223.90 | 223.90 | -3.20% | 644,426 |
| May 1, 2026 | 229.30 | 234.80 | 229.00 | 231.30 | 231.30 | 0.92% | 687,958 |
| Apr 30, 2026 | 232.90 | 232.90 | 226.10 | 229.20 | 229.20 | 0.79% | 1,203,633 |
| Apr 29, 2026 | 230.00 | 235.00 | 225.70 | 227.40 | 227.40 | 0.49% | 1,251,948 |
| Apr 28, 2026 | 223.90 | 229.90 | 223.50 | 226.30 | 226.30 | -0.31% | 644,026 |
| Apr 27, 2026 | 216.20 | 233.00 | 216.20 | 227.00 | 227.00 | 5.00% | 2,716,476 |
| Apr 24, 2026 | 211.20 | 218.70 | 211.20 | 216.20 | 216.20 | -0.32% | 376,096 |
| Apr 23, 2026 | 215.30 | 216.90 | 212.00 | 216.90 | 216.90 | 0.88% | 899,829 |
| Apr 20, 2026 | 218.00 | 220.50 | 214.40 | 215.00 | 215.00 | -0.19% | 651,486 |
| Apr 17, 2026 | 212.80 | 218.50 | 212.50 | 215.40 | 215.40 | 1.22% | 538,731 |
| Apr 16, 2026 | 219.70 | 219.70 | 211.80 | 212.80 | 212.80 | -1.34% | 427,164 |
| Apr 15, 2026 | 217.50 | 223.30 | 212.20 | 215.70 | 215.70 | 0.94% | 1,182,239 |
| Apr 14, 2026 | 223.00 | 223.60 | 213.10 | 213.70 | 213.70 | -1.75% | 1,366,409 |
| Apr 13, 2026 | 220.00 | 220.60 | 215.00 | 217.50 | 217.50 | -1.14% | 1,738,649 |
| Apr 10, 2026 | 209.00 | 221.60 | 209.00 | 220.00 | 220.00 | 6.80% | 3,776,508 |
| Apr 9, 2026 | 191.10 | 206.00 | 191.10 | 206.00 | 206.00 | 7.80% | 3,513,668 |
| Apr 6, 2026 | 187.90 | 193.30 | 187.80 | 191.10 | 191.10 | 1.70% | 733,037 |
| Apr 3, 2026 | 190.90 | 194.70 | 187.10 | 187.90 | 187.90 | 0.05% | 307,097 |
| Mar 31, 2026 | 188.10 | 189.80 | 181.00 | 187.80 | 187.80 | -0.16% | 687,835 |
| Mar 30, 2026 | 185.00 | 189.50 | 177.80 | 188.10 | 188.10 | 1.68% | 1,160,831 |
| Mar 27, 2026 | 190.00 | 194.00 | 179.60 | 185.00 | 185.00 | -1.39% | 651,735 |
| Mar 26, 2026 | 186.00 | 194.90 | 186.00 | 187.60 | 187.60 | 4.22% | 2,026,062 |
| Mar 25, 2026 | 170.80 | 186.90 | 170.80 | 180.00 | 180.00 | 5.39% | 730,288 |
| Mar 24, 2026 | 178.90 | 179.60 | 170.10 | 170.80 | 170.80 | -4.53% | 522,659 |
| Mar 23, 2026 | 184.10 | 184.10 | 169.30 | 178.90 | 178.90 | -2.82% | 606,969 |
| Mar 20, 2026 | 185.30 | 186.70 | 183.00 | 184.10 | 184.10 | -0.22% | 263,287 |
| Mar 19, 2026 | 176.80 | 184.50 | 174.30 | 184.50 | 184.50 | 4.36% | 1,633,904 |
| Mar 18, 2026 | 174.50 | 180.00 | 174.50 | 176.80 | 176.80 | 1.32% | 570,395 |
| Mar 17, 2026 | 175.80 | 180.00 | 168.00 | 174.50 | 174.50 | -0.74% | 616,065 |
| Mar 16, 2026 | 178.00 | 182.90 | 174.00 | 175.80 | 175.80 | -1.29% | 430,240 |
| Mar 13, 2026 | 175.00 | 179.40 | 173.00 | 178.10 | 178.10 | 0.56% | 531,427 |
| Mar 12, 2026 | 182.80 | 182.80 | 175.80 | 177.10 | 177.10 | -3.12% | 248,660 |
| Mar 11, 2026 | 179.90 | 184.00 | 166.40 | 182.80 | 182.80 | 1.61% | 848,239 |
| Mar 10, 2026 | 187.10 | 192.30 | 179.00 | 179.90 | 179.90 | -3.85% | 731,290 |
| Mar 9, 2026 | 185.00 | 188.50 | 182.00 | 187.10 | 187.10 | 1.14% | 1,945,465 |
| Mar 6, 2026 | 184.90 | 195.10 | 180.90 | 185.00 | 185.00 | 5.71% | 3,994,174 |
| Mar 5, 2026 | 179.90 | 181.30 | 172.60 | 175.00 | 175.00 | -0.85% | 1,864,791 |
| Mar 4, 2026 | 164.70 | 179.70 | 160.50 | 176.50 | 176.50 | 7.89% | 3,121,819 |
| Mar 2, 2026 | 161.20 | 164.50 | 160.00 | 163.60 | 163.60 | 5.41% | 1,530,257 |
| Feb 27, 2026 | 155.00 | 161.10 | 154.20 | 155.20 | 155.20 | -1.96% | 473,418 |