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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202514.4814.8314.4514.75-1.65%253,190
Oct 27, 202515.1015.2414.2014.5114.51-2.36%1,092,871
Oct 24, 202514.5415.0314.4414.8614.863.63%876,118
Oct 23, 202513.5414.4013.4614.3414.347.26%757,587
Oct 22, 202513.7213.8713.0613.3713.37-2.55%873,363
Oct 21, 202513.8914.0513.5213.7213.72-1.22%643,079
Oct 20, 202513.9214.0513.7113.8913.891.31%640,465
Oct 17, 202513.7113.9013.3813.7113.71-0.94%978,080
Oct 16, 202514.5314.6413.7613.8413.84-4.49%941,050
Oct 15, 202514.6014.9514.1914.4914.493.87%1,448,163
Oct 14, 202513.5114.3213.4713.9513.950.50%658,824
Oct 13, 202514.0914.4213.8313.8813.882.06%820,457
Oct 10, 202514.1514.1913.3513.6013.60-3.48%988,722
Oct 9, 202514.4914.4913.8614.0914.09-1.88%858,100
Oct 8, 202513.9014.3813.6914.3614.364.36%967,530
Oct 7, 202514.3814.6513.4713.7613.76-3.10%1,214,910
Oct 6, 202513.8614.3313.8614.2014.205.42%1,211,673
Oct 3, 202513.6613.8813.4013.4713.47-0.88%930,889
Oct 2, 202513.9713.9913.4013.5913.59-2.30%1,196,783
Oct 1, 202512.9613.9912.7513.9113.916.84%1,487,558
Sep 30, 202512.4813.0612.4113.0213.026.98%1,556,327
Sep 29, 202512.0212.2111.9012.1712.173.66%735,299
Sep 26, 202511.7111.8611.5311.7411.740.34%433,229
Sep 25, 202511.6311.8311.4311.7011.70-0.26%886,866
Sep 24, 202512.0512.2011.7111.7311.73-2.41%761,334
Sep 23, 202512.0012.4511.8812.0212.021.52%1,305,051
Sep 22, 202511.7312.0711.6411.8411.841.81%995,460
Sep 19, 202511.4411.8111.3811.6311.632.02%2,470,961
Sep 18, 202511.2111.5211.2111.4011.402.33%932,252
Sep 17, 202511.2111.3610.9211.1411.14-1.24%939,269
Sep 16, 202511.3811.5511.2511.2811.28-1.91%873,615
Sep 15, 202510.9411.6010.9411.5011.506.28%1,384,774
Sep 12, 202510.7910.9610.6910.8210.82-1.64%673,452
Sep 11, 202510.5811.0610.5811.0011.004.07%868,232
Sep 10, 202510.7210.8810.4010.5710.57-1.03%755,184
Sep 9, 202510.1510.719.9510.6810.681.04%1,765,942
Sep 8, 202510.1310.6510.1210.5710.576.02%1,662,352
Sep 5, 20259.8710.019.779.979.970.81%542,034
Sep 4, 20259.549.899.509.899.894.44%645,436
Sep 3, 20259.509.559.349.479.471.28%369,753
Sep 2, 20259.189.389.109.359.35-0.64%425,221
Aug 29, 20259.509.509.269.419.41-1.57%478,860
Aug 28, 20259.829.829.539.569.56-2.65%534,394
Aug 27, 20259.9510.099.809.829.82-1.31%754,522
Aug 26, 20259.759.999.679.959.957.10%1,166,841
Aug 25, 20259.409.459.299.299.29-1.06%531,728
Aug 22, 20259.549.639.319.399.39-1.26%896,268
Aug 21, 20258.909.548.909.519.516.85%1,542,384
Aug 20, 20259.079.268.838.908.903.73%1,116,371
Aug 19, 20258.698.788.528.588.58-1.38%498,289