Gilat Satellite Networks Ltd. (GILT)

Gilat Satellite Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.77	20.38	18.76	19.29	19.29	-3.41%	1,312,602
Jan 29, 2026	19.97	20.10	19.23	19.97	19.97	-	909,518
Jan 28, 2026	19.59	20.00	19.55	19.97	19.97	3.90%	1,119,973
Jan 27, 2026	18.98	19.28	18.65	19.22	19.22	4.34%	938,114
Jan 26, 2026	18.92	19.01	18.10	18.42	18.42	-1.23%	801,106
Jan 23, 2026	18.67	18.67	18.00	18.65	18.65	1.19%	480,821
Jan 22, 2026	18.17	18.45	17.79	18.43	18.43	4.07%	573,609
Jan 21, 2026	17.94	18.05	16.87	17.71	17.71	0.23%	996,558
Jan 20, 2026	17.46	18.39	17.31	17.67	17.67	-1.06%	1,224,678
Jan 16, 2026	17.64	18.09	17.20	17.86	17.86	1.08%	1,038,043
Jan 15, 2026	17.17	17.89	17.13	17.67	17.67	5.49%	1,076,253
Jan 14, 2026	17.00	17.24	16.30	16.75	16.75	-1.93%	1,064,720
Jan 13, 2026	17.16	17.89	17.00	17.08	17.08	0.06%	1,553,108
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

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.