Skip to main content
logo
Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
16.45
-0.41 (-2.43%)
At close: Mar 13, 2026, 4:00 PM EDT
16.11
-0.34 (-2.06%)
After-hours: Mar 13, 2026, 7:56 PM EDT

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202616.6317.0316.1816.4516.45-2.43%473,943
Mar 12, 202616.9617.2016.3816.8616.86-0.71%408,150
Mar 11, 202616.7717.2816.6116.9816.98-0.35%464,518
Mar 10, 202617.5617.7816.8317.0417.04-2.96%624,754
Mar 9, 202615.9017.5715.6617.5617.568.80%830,592
Mar 6, 202616.2916.5815.9416.1416.14-3.47%931,790
Mar 5, 202617.2817.3016.2016.7216.72-5.05%1,010,683
Mar 4, 202617.0317.9916.9417.6117.614.20%940,686
Mar 3, 202616.9217.3416.3116.9016.90-2.42%696,986
Mar 2, 202616.0017.3816.0017.3217.328.93%1,017,162
Feb 27, 202615.6715.9215.1115.9015.90-0.19%732,084
Feb 26, 202615.8915.9815.3715.9315.930.44%446,150
Feb 25, 202615.4415.8915.3115.8615.862.19%761,316
Feb 24, 202614.7015.6714.5315.5215.528.08%956,320
Feb 23, 202614.6014.6414.0314.3614.36-2.91%564,848
Feb 20, 202614.5615.0214.5114.7914.79-1.00%629,363
Feb 19, 202614.3914.9714.3514.9414.942.61%695,791
Feb 18, 202614.3414.9614.3014.5614.562.46%1,412,554
Feb 17, 202613.5314.2413.3514.2114.213.20%835,393
Feb 13, 202613.3014.1713.1213.7713.773.92%1,039,017
Feb 12, 202613.7114.1512.9113.2513.25-3.28%1,613,063
Feb 11, 202615.1415.1413.4013.7013.70-8.91%2,174,450
Feb 10, 202616.2416.6914.8115.0415.04-21.95%3,418,618
Feb 9, 202618.3119.3318.1319.2719.274.39%873,377
Feb 6, 202619.2319.7117.8918.4618.46-4.94%1,462,848
Feb 5, 202618.3919.7918.1119.4219.423.85%1,337,408
Feb 4, 202619.9820.1817.6918.7018.70-4.88%1,275,828
Feb 3, 202619.1819.7018.6019.6619.665.36%902,947
Feb 2, 202618.9819.2518.4118.6618.66-3.27%1,010,619
Jan 30, 202619.7720.3818.7619.2919.29-3.41%1,315,079
Jan 29, 202619.9720.1019.2319.9719.97-910,335
Jan 28, 202619.5920.0019.5519.9719.973.90%1,122,842
Jan 27, 202618.9819.2818.6519.2219.224.34%941,473
Jan 26, 202618.9219.0118.1018.4218.42-1.23%820,223
Jan 23, 202618.6718.6718.0018.6518.651.19%489,383
Jan 22, 202618.1718.4517.7918.4318.434.07%574,382
Jan 21, 202617.9418.0516.8717.7117.710.23%998,404
Jan 20, 202617.4618.3917.3117.6717.67-1.06%1,227,815
Jan 16, 202617.6418.0917.2017.8617.861.08%1,048,217
Jan 15, 202617.1717.8917.1317.6717.675.49%1,088,983
Jan 14, 202617.0017.2416.3016.7516.75-1.93%1,066,852
Jan 13, 202617.1617.8917.0017.0817.080.06%1,581,001
Jan 12, 202615.1417.2015.1217.0717.0713.35%2,246,384
Jan 9, 202615.1015.1014.4215.0615.060.33%473,983
Jan 8, 202614.7715.2514.7615.0115.012.88%830,683
Jan 7, 202615.0115.1414.5214.5914.59-3.12%557,243
Jan 6, 202614.3515.1414.1915.0615.065.24%889,292
Jan 5, 202613.7614.4813.3914.3114.316.71%962,009
Jan 2, 202613.1013.5113.1013.4113.413.63%390,410
Dec 31, 202513.0813.1412.7912.9412.94-0.99%343,532