Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
14.72
+0.21 (1.45%)
Oct 28, 2025, 1:53 PM EDT - Market open
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 14.48 | 14.83 | 14.45 | 14.75 | - | 1.65% | 253,190 |
| Oct 27, 2025 | 15.10 | 15.24 | 14.20 | 14.51 | 14.51 | -2.36% | 1,092,871 |
| Oct 24, 2025 | 14.54 | 15.03 | 14.44 | 14.86 | 14.86 | 3.63% | 876,118 |
| Oct 23, 2025 | 13.54 | 14.40 | 13.46 | 14.34 | 14.34 | 7.26% | 757,587 |
| Oct 22, 2025 | 13.72 | 13.87 | 13.06 | 13.37 | 13.37 | -2.55% | 873,363 |
| Oct 21, 2025 | 13.89 | 14.05 | 13.52 | 13.72 | 13.72 | -1.22% | 643,079 |
| Oct 20, 2025 | 13.92 | 14.05 | 13.71 | 13.89 | 13.89 | 1.31% | 640,465 |
| Oct 17, 2025 | 13.71 | 13.90 | 13.38 | 13.71 | 13.71 | -0.94% | 978,080 |
| Oct 16, 2025 | 14.53 | 14.64 | 13.76 | 13.84 | 13.84 | -4.49% | 941,050 |
| Oct 15, 2025 | 14.60 | 14.95 | 14.19 | 14.49 | 14.49 | 3.87% | 1,448,163 |
| Oct 14, 2025 | 13.51 | 14.32 | 13.47 | 13.95 | 13.95 | 0.50% | 658,824 |
| Oct 13, 2025 | 14.09 | 14.42 | 13.83 | 13.88 | 13.88 | 2.06% | 820,457 |
| Oct 10, 2025 | 14.15 | 14.19 | 13.35 | 13.60 | 13.60 | -3.48% | 988,722 |
| Oct 9, 2025 | 14.49 | 14.49 | 13.86 | 14.09 | 14.09 | -1.88% | 858,100 |
| Oct 8, 2025 | 13.90 | 14.38 | 13.69 | 14.36 | 14.36 | 4.36% | 967,530 |
| Oct 7, 2025 | 14.38 | 14.65 | 13.47 | 13.76 | 13.76 | -3.10% | 1,214,910 |
| Oct 6, 2025 | 13.86 | 14.33 | 13.86 | 14.20 | 14.20 | 5.42% | 1,211,673 |
| Oct 3, 2025 | 13.66 | 13.88 | 13.40 | 13.47 | 13.47 | -0.88% | 930,889 |
| Oct 2, 2025 | 13.97 | 13.99 | 13.40 | 13.59 | 13.59 | -2.30% | 1,196,783 |
| Oct 1, 2025 | 12.96 | 13.99 | 12.75 | 13.91 | 13.91 | 6.84% | 1,487,558 |
| Sep 30, 2025 | 12.48 | 13.06 | 12.41 | 13.02 | 13.02 | 6.98% | 1,556,327 |
| Sep 29, 2025 | 12.02 | 12.21 | 11.90 | 12.17 | 12.17 | 3.66% | 735,299 |
| Sep 26, 2025 | 11.71 | 11.86 | 11.53 | 11.74 | 11.74 | 0.34% | 433,229 |
| Sep 25, 2025 | 11.63 | 11.83 | 11.43 | 11.70 | 11.70 | -0.26% | 886,866 |
| Sep 24, 2025 | 12.05 | 12.20 | 11.71 | 11.73 | 11.73 | -2.41% | 761,334 |
| Sep 23, 2025 | 12.00 | 12.45 | 11.88 | 12.02 | 12.02 | 1.52% | 1,305,051 |
| Sep 22, 2025 | 11.73 | 12.07 | 11.64 | 11.84 | 11.84 | 1.81% | 995,460 |
| Sep 19, 2025 | 11.44 | 11.81 | 11.38 | 11.63 | 11.63 | 2.02% | 2,470,961 |
| Sep 18, 2025 | 11.21 | 11.52 | 11.21 | 11.40 | 11.40 | 2.33% | 932,252 |
| Sep 17, 2025 | 11.21 | 11.36 | 10.92 | 11.14 | 11.14 | -1.24% | 939,269 |
| Sep 16, 2025 | 11.38 | 11.55 | 11.25 | 11.28 | 11.28 | -1.91% | 873,615 |
| Sep 15, 2025 | 10.94 | 11.60 | 10.94 | 11.50 | 11.50 | 6.28% | 1,384,774 |
| 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 |