Skip to main content
logo
Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
16.34
+0.77 (4.95%)
At close: Apr 2, 2026, 4:00 PM EDT
16.44
+0.10 (0.61%)
After-hours: Apr 2, 2026, 6:31 PM EDT

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202614.8916.6014.8116.3416.344.95%639,833
Apr 1, 202615.4916.1115.4115.5715.573.66%409,786
Mar 31, 202614.4715.1814.2615.0215.025.26%695,658
Mar 30, 202615.5115.5314.1914.2714.27-7.28%638,684
Mar 27, 202616.1216.4715.3915.3915.39-7.12%492,893
Mar 26, 202617.0017.2116.5016.5716.57-4.72%506,031
Mar 25, 202616.8017.6716.7217.3917.393.45%613,317
Mar 24, 202616.4916.9416.4416.8116.810.84%438,347
Mar 23, 202616.3716.9316.1416.6716.672.58%459,446
Mar 20, 202617.7618.1716.1116.2516.25-8.40%3,635,512
Mar 19, 202616.6317.7416.2417.7417.744.35%531,469
Mar 18, 202616.8617.2816.5717.0017.001.19%481,846
Mar 17, 202616.1516.8415.8216.8016.802.50%678,921
Mar 16, 202616.3816.5816.0616.3916.39-0.36%679,881
Mar 13, 202616.6317.0316.1816.4516.45-2.43%474,102
Mar 12, 202616.9617.2016.3816.8616.86-0.71%408,559
Mar 11, 202616.7717.2816.6116.9816.98-0.35%465,441
Mar 10, 202617.5617.7816.8317.0417.04-2.96%626,510
Mar 9, 202615.9017.5715.6617.5617.568.80%831,118
Mar 6, 202616.2916.5815.9416.1416.14-3.47%931,913
Mar 5, 202617.2817.3016.2016.7216.72-5.05%1,011,139
Mar 4, 202617.0317.9916.9417.6117.614.20%941,520
Mar 3, 202616.9217.3416.3116.9016.90-2.42%697,334
Mar 2, 202616.0017.3816.0017.3217.328.93%1,017,611
Feb 27, 202615.6715.9215.1115.9015.90-0.19%732,197
Feb 26, 202615.8915.9815.3715.9315.930.44%446,419
Feb 25, 202615.4415.8915.3115.8615.862.19%763,135
Feb 24, 202614.7015.6714.5315.5215.528.08%959,798
Feb 23, 202614.6014.6414.0314.3614.36-2.91%565,443
Feb 20, 202614.5615.0214.5114.7914.79-1.00%630,431
Feb 19, 202614.3914.9714.3514.9414.942.61%697,336
Feb 18, 202614.3414.9614.3014.5614.562.46%1,412,788
Feb 17, 202613.5314.2413.3514.2114.213.20%836,825
Feb 13, 202613.3014.1713.1213.7713.773.92%1,039,660
Feb 12, 202613.7114.1512.9113.2513.25-3.28%1,613,239
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