Gilat Satellite Networks Ltd. (GILT)

Gilat Satellite Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	15.14	17.20	15.12	17.07	17.07	13.35%	2,239,465
Jan 9, 2026	15.10	15.10	14.42	15.06	15.06	0.33%	473,762
Jan 8, 2026	14.77	15.25	14.76	15.01	15.01	2.88%	830,683
Jan 7, 2026	15.01	15.14	14.52	14.59	14.59	-3.12%	557,243
Jan 6, 2026	14.35	15.14	14.19	15.06	15.06	5.24%	889,292
Jan 5, 2026	13.76	14.48	13.39	14.31	14.31	6.71%	962,009
Jan 2, 2026	13.10	13.51	13.10	13.41	13.41	3.63%	390,410
Dec 31, 2025	13.08	13.14	12.79	12.94	12.94	-0.99%	343,532
Dec 30, 2025	13.22	13.29	12.95	13.07	13.07	1.32%	346,813
Dec 29, 2025	12.60	13.08	12.50	12.90	12.90	2.46%	457,364
Dec 26, 2025	12.67	12.70	12.49	12.59	12.59	-0.71%	245,350
Dec 24, 2025	12.55	12.75	12.50	12.68	12.68	1.20%	130,818
Dec 23, 2025	12.41	12.70	12.35	12.53	12.53	0.97%	270,103
Dec 22, 2025	11.96	12.64	11.96	12.41	12.41	5.08%	691,564
Dec 19, 2025	11.35	11.96	11.35	11.81	11.81	4.05%	506,322
Dec 18, 2025	11.53	11.60	11.31	11.35	11.35	0.18%	494,642
Dec 17, 2025	11.78	11.83	11.28	11.33	11.33	-3.25%	515,566
Dec 16, 2025	11.62	11.91	11.45	11.71	11.71	-4.56%	837,360
Dec 15, 2025	12.98	12.98	12.12	12.27	12.27	-3.23%	633,580
Dec 12, 2025	13.04	13.04	12.57	12.68	12.68	-2.98%	567,995
Dec 11, 2025	12.51	13.08	12.18	13.07	13.07	5.06%	696,504
Dec 10, 2025	12.03	12.59	11.91	12.44	12.44	2.64%	345,581
Dec 9, 2025	12.08	12.22	11.96	12.12	12.12	-0.82%	269,990
Dec 8, 2025	11.93	12.23	11.87	12.22	12.22	3.04%	339,266
Dec 5, 2025	11.70	11.90	11.56	11.86	11.86	0.68%	303,730
Dec 4, 2025	11.57	12.00	11.49	11.78	11.78	1.29%	540,367
Dec 3, 2025	11.75	11.81	11.25	11.63	11.63	-1.77%	502,214
Dec 2, 2025	11.88	11.96	11.52	11.84	11.84	3.77%	789,179
Dec 1, 2025	11.52	11.53	11.28	11.41	11.41	-1.98%	370,698
Nov 28, 2025	11.55	11.68	11.43	11.64	11.64	1.04%	227,280
Nov 26, 2025	11.42	11.60	11.38	11.52	11.52	1.68%	344,202
Nov 25, 2025	11.24	11.43	11.01	11.33	11.33	0.09%	335,719
Nov 24, 2025	10.91	11.34	10.87	11.32	11.32	4.14%	467,543
Nov 21, 2025	10.68	10.95	10.42	10.87	10.87	1.30%	560,077
Nov 20, 2025	11.61	11.68	10.68	10.73	10.73	-3.07%	708,510
Nov 19, 2025	11.31	11.49	10.97	11.07	11.07	-2.47%	676,238
Nov 18, 2025	11.54	11.64	11.27	11.35	11.35	-2.58%	643,548
Nov 17, 2025	11.60	11.86	11.37	11.65	11.65	-0.98%	1,159,822
Nov 14, 2025	11.62	12.09	11.59	11.77	11.77	-3.88%	1,081,141
Nov 13, 2025	13.33	13.50	12.06	12.24	12.24	-8.52%	1,162,870
Nov 12, 2025	13.01	13.79	12.87	13.38	13.38	7.21%	1,829,266
Nov 11, 2025	12.46	12.58	12.27	12.48	12.48	-	808,451
Nov 10, 2025	12.84	13.00	12.44	12.48	12.48	0.65%	643,802
Nov 7, 2025	12.23	12.45	12.07	12.40	12.40	-1.27%	812,008
Nov 6, 2025	13.04	13.15	12.55	12.56	12.56	-5.42%	1,145,234
Nov 5, 2025	13.30	13.39	13.06	13.28	13.28	-0.52%	869,093
Nov 4, 2025	13.85	14.04	13.32	13.35	13.35	-6.58%	1,044,560
Nov 3, 2025	14.46	14.50	14.17	14.29	14.29	-1.38%	488,604
Oct 31, 2025	14.42	14.58	14.28	14.49	14.49	1.19%	435,113
Oct 30, 2025	14.32	14.54	14.13	14.32	14.32	-0.90%	384,424

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.