Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
10.82
-0.18 (-1.64%)
At close: Sep 12, 2025, 4:00 PM EDT
10.76
-0.06 (-0.55%)
After-hours: Sep 12, 2025, 7:56 PM EDT
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.79 | 10.96 | 10.69 | 10.82 | 10.82 | -1.64% | 673,452 |
| Sep 11, 2025 | 10.58 | 11.06 | 10.58 | 11.00 | 11.00 | 4.07% | 868,232 |
| Sep 10, 2025 | 10.72 | 10.88 | 10.40 | 10.57 | 10.57 | -1.03% | 755,184 |
| Sep 9, 2025 | 10.15 | 10.71 | 9.95 | 10.68 | 10.68 | 1.04% | 1,765,942 |
| Sep 8, 2025 | 10.13 | 10.65 | 10.12 | 10.57 | 10.57 | 6.02% | 1,662,352 |
| Sep 5, 2025 | 9.87 | 10.01 | 9.77 | 9.97 | 9.97 | 0.81% | 542,034 |
| Sep 4, 2025 | 9.54 | 9.89 | 9.50 | 9.89 | 9.89 | 4.44% | 645,436 |
| Sep 3, 2025 | 9.50 | 9.55 | 9.34 | 9.47 | 9.47 | 1.28% | 369,753 |
| Sep 2, 2025 | 9.18 | 9.38 | 9.10 | 9.35 | 9.35 | -0.64% | 425,221 |
| Aug 29, 2025 | 9.50 | 9.50 | 9.26 | 9.41 | 9.41 | -1.57% | 478,860 |
| Aug 28, 2025 | 9.82 | 9.82 | 9.53 | 9.56 | 9.56 | -2.65% | 534,394 |
| Aug 27, 2025 | 9.95 | 10.09 | 9.80 | 9.82 | 9.82 | -1.31% | 754,522 |
| Aug 26, 2025 | 9.75 | 9.99 | 9.67 | 9.95 | 9.95 | 7.10% | 1,166,841 |
| Aug 25, 2025 | 9.40 | 9.45 | 9.29 | 9.29 | 9.29 | -1.06% | 531,728 |
| Aug 22, 2025 | 9.54 | 9.63 | 9.31 | 9.39 | 9.39 | -1.26% | 896,268 |
| Aug 21, 2025 | 8.90 | 9.54 | 8.90 | 9.51 | 9.51 | 6.85% | 1,542,384 |
| Aug 20, 2025 | 9.07 | 9.26 | 8.83 | 8.90 | 8.90 | 3.73% | 1,116,371 |
| Aug 19, 2025 | 8.69 | 8.78 | 8.52 | 8.58 | 8.58 | -1.38% | 498,289 |
| Aug 18, 2025 | 8.73 | 8.78 | 8.57 | 8.70 | 8.70 | -1.14% | 540,940 |
| Aug 15, 2025 | 8.85 | 8.94 | 8.76 | 8.80 | 8.80 | -0.56% | 290,097 |
| Aug 14, 2025 | 8.87 | 9.00 | 8.74 | 8.85 | 8.85 | -2.43% | 569,165 |
| Aug 13, 2025 | 9.26 | 9.28 | 8.94 | 9.07 | 9.07 | -0.33% | 562,450 |
| Aug 12, 2025 | 8.98 | 9.38 | 8.98 | 9.10 | 9.10 | 1.68% | 947,238 |
| Aug 11, 2025 | 8.89 | 9.13 | 8.78 | 8.95 | 8.95 | 1.82% | 698,913 |
| Aug 8, 2025 | 9.00 | 9.22 | 8.77 | 8.79 | 8.79 | -2.22% | 784,653 |
| Aug 7, 2025 | 9.02 | 9.02 | 8.74 | 8.99 | 8.99 | -1.75% | 1,255,612 |
| Aug 6, 2025 | 8.00 | 9.40 | 8.00 | 9.15 | 9.15 | 24.49% | 3,833,776 |
| Aug 5, 2025 | 7.39 | 7.41 | 7.22 | 7.35 | 7.35 | -1.47% | 600,618 |
| Aug 4, 2025 | 7.41 | 7.52 | 7.36 | 7.46 | 7.46 | 1.50% | 301,360 |
| Aug 1, 2025 | 7.30 | 7.42 | 7.24 | 7.35 | 7.35 | -1.74% | 258,477 |
| Jul 31, 2025 | 7.51 | 7.59 | 7.37 | 7.48 | 7.48 | -0.80% | 239,445 |
| Jul 30, 2025 | 7.57 | 7.66 | 7.48 | 7.54 | 7.54 | -0.26% | 291,319 |
| Jul 29, 2025 | 7.77 | 7.91 | 7.55 | 7.56 | 7.56 | -1.05% | 566,442 |
| Jul 28, 2025 | 7.76 | 7.78 | 7.58 | 7.64 | 7.64 | -1.29% | 384,077 |
| Jul 25, 2025 | 7.77 | 7.81 | 7.65 | 7.74 | 7.74 | -0.51% | 247,871 |
| Jul 24, 2025 | 8.00 | 8.01 | 7.76 | 7.78 | 7.78 | -2.75% | 454,206 |
| Jul 23, 2025 | 8.12 | 8.12 | 7.96 | 8.00 | 8.00 | -1.23% | 455,314 |
| Jul 22, 2025 | 8.32 | 8.55 | 8.03 | 8.10 | 8.10 | 2.14% | 866,469 |
| Jul 21, 2025 | 7.89 | 8.06 | 7.84 | 7.93 | 7.93 | 0.51% | 459,416 |
| Jul 18, 2025 | 7.99 | 8.17 | 7.84 | 7.89 | 7.89 | -0.38% | 495,006 |
| Jul 17, 2025 | 7.67 | 7.96 | 7.62 | 7.92 | 7.92 | 2.59% | 488,637 |
| Jul 16, 2025 | 7.74 | 7.97 | 7.61 | 7.72 | 7.72 | 1.85% | 698,570 |
| Jul 15, 2025 | 7.40 | 7.67 | 7.40 | 7.58 | 7.58 | 2.71% | 740,975 |
| Jul 14, 2025 | 7.35 | 7.48 | 7.31 | 7.38 | 7.38 | -1.99% | 406,469 |
| Jul 11, 2025 | 7.44 | 7.60 | 7.28 | 7.53 | 7.53 | - | 504,593 |
| Jul 10, 2025 | 7.65 | 7.83 | 7.51 | 7.53 | 7.53 | -1.83% | 549,006 |
| Jul 9, 2025 | 7.49 | 8.07 | 7.48 | 7.67 | 7.67 | 6.68% | 1,294,698 |
| Jul 8, 2025 | 7.11 | 7.28 | 7.09 | 7.19 | 7.19 | 1.27% | 248,671 |
| Jul 7, 2025 | 7.14 | 7.23 | 7.01 | 7.10 | 7.10 | -1.53% | 296,838 |
| Jul 3, 2025 | 7.14 | 7.25 | 7.11 | 7.21 | 7.21 | 0.98% | 210,509 |