Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
9.39
-0.12 (-1.26%)
At close: Aug 22, 2025, 4:00 PM
9.42
+0.03 (0.32%)
After-hours: Aug 22, 2025, 7:55 PM EDT
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 7.11 | 7.19 | 6.99 | 7.14 | 7.14 | 0.71% | 454,448 |
| Jul 1, 2025 | 7.16 | 7.16 | 6.94 | 7.09 | 7.09 | - | 304,709 |
| Jun 30, 2025 | 7.12 | 7.33 | 7.07 | 7.09 | 7.09 | 1.00% | 488,402 |
| Jun 27, 2025 | 6.92 | 7.05 | 6.80 | 7.02 | 7.02 | 1.30% | 252,814 |
| Jun 26, 2025 | 6.92 | 7.02 | 6.83 | 6.93 | 6.93 | -0.29% | 339,207 |
| Jun 25, 2025 | 7.15 | 7.20 | 6.90 | 6.95 | 6.95 | -2.11% | 727,340 |
| Jun 24, 2025 | 6.71 | 7.12 | 6.71 | 7.10 | 7.10 | 7.41% | 598,599 |
| Jun 23, 2025 | 6.52 | 6.68 | 6.40 | 6.61 | 6.61 | 1.85% | 418,393 |
| Jun 20, 2025 | 6.30 | 6.50 | 6.28 | 6.49 | 6.49 | 4.01% | 838,465 |
| Jun 18, 2025 | 6.33 | 6.43 | 6.24 | 6.24 | 6.24 | -0.64% | 694,764 |
| Jun 17, 2025 | 6.36 | 6.38 | 6.27 | 6.28 | 6.28 | -1.72% | 221,059 |
| Jun 16, 2025 | 6.23 | 6.52 | 6.20 | 6.39 | 6.39 | 5.10% | 473,372 |
| Jun 13, 2025 | 6.19 | 6.32 | 6.07 | 6.08 | 6.08 | -3.49% | 289,084 |
| Jun 12, 2025 | 6.22 | 6.43 | 6.18 | 6.30 | 6.30 | 0.16% | 284,082 |