Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
14.20
+0.73 (5.42%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 13.86 | 14.33 | 13.86 | 14.20 | 14.20 | 5.42% | 1,205,042 |
| 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 |
| 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 |