Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
14.79
-0.15 (-1.00%)
At close: Feb 20, 2026, 4:00 PM EST
14.90
+0.11 (0.74%)
After-hours: Feb 20, 2026, 7:55 PM EST
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.56 | 15.02 | 14.51 | 14.79 | 14.79 | -1.00% | 629,363 |
| Feb 19, 2026 | 14.39 | 14.97 | 14.35 | 14.94 | 14.94 | 2.61% | 695,791 |
| Feb 18, 2026 | 14.34 | 14.96 | 14.30 | 14.56 | 14.56 | 2.46% | 1,412,554 |
| Feb 17, 2026 | 13.53 | 14.24 | 13.35 | 14.21 | 14.21 | 3.20% | 835,393 |
| Feb 13, 2026 | 13.30 | 14.17 | 13.12 | 13.77 | 13.77 | 3.92% | 1,039,017 |
| Feb 12, 2026 | 13.71 | 14.15 | 12.91 | 13.25 | 13.25 | -3.28% | 1,613,063 |
| Feb 11, 2026 | 15.14 | 15.14 | 13.40 | 13.70 | 13.70 | -8.91% | 2,174,450 |
| Feb 10, 2026 | 16.24 | 16.69 | 14.81 | 15.04 | 15.04 | -21.95% | 3,418,618 |
| Feb 9, 2026 | 18.31 | 19.33 | 18.13 | 19.27 | 19.27 | 4.39% | 873,377 |
| Feb 6, 2026 | 19.23 | 19.71 | 17.89 | 18.46 | 18.46 | -4.94% | 1,462,848 |
| Feb 5, 2026 | 18.39 | 19.79 | 18.11 | 19.42 | 19.42 | 3.85% | 1,337,408 |
| Feb 4, 2026 | 19.98 | 20.18 | 17.69 | 18.70 | 18.70 | -4.88% | 1,275,828 |
| Feb 3, 2026 | 19.18 | 19.70 | 18.60 | 19.66 | 19.66 | 5.36% | 902,947 |
| Feb 2, 2026 | 18.98 | 19.25 | 18.41 | 18.66 | 18.66 | -3.27% | 1,010,619 |
| Jan 30, 2026 | 19.77 | 20.38 | 18.76 | 19.29 | 19.29 | -3.41% | 1,315,079 |
| Jan 29, 2026 | 19.97 | 20.10 | 19.23 | 19.97 | 19.97 | - | 910,335 |
| Jan 28, 2026 | 19.59 | 20.00 | 19.55 | 19.97 | 19.97 | 3.90% | 1,122,842 |
| Jan 27, 2026 | 18.98 | 19.28 | 18.65 | 19.22 | 19.22 | 4.34% | 941,473 |
| Jan 26, 2026 | 18.92 | 19.01 | 18.10 | 18.42 | 18.42 | -1.23% | 820,223 |
| Jan 23, 2026 | 18.67 | 18.67 | 18.00 | 18.65 | 18.65 | 1.19% | 489,383 |
| Jan 22, 2026 | 18.17 | 18.45 | 17.79 | 18.43 | 18.43 | 4.07% | 574,382 |
| Jan 21, 2026 | 17.94 | 18.05 | 16.87 | 17.71 | 17.71 | 0.23% | 998,404 |
| Jan 20, 2026 | 17.46 | 18.39 | 17.31 | 17.67 | 17.67 | -1.06% | 1,227,815 |
| Jan 16, 2026 | 17.64 | 18.09 | 17.20 | 17.86 | 17.86 | 1.08% | 1,048,217 |
| Jan 15, 2026 | 17.17 | 17.89 | 17.13 | 17.67 | 17.67 | 5.49% | 1,088,983 |
| Jan 14, 2026 | 17.00 | 17.24 | 16.30 | 16.75 | 16.75 | -1.93% | 1,066,852 |
| Jan 13, 2026 | 17.16 | 17.89 | 17.00 | 17.08 | 17.08 | 0.06% | 1,581,001 |
| Jan 12, 2026 | 15.14 | 17.20 | 15.12 | 17.07 | 17.07 | 13.35% | 2,246,384 |
| Jan 9, 2026 | 15.10 | 15.10 | 14.42 | 15.06 | 15.06 | 0.33% | 473,983 |
| 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 |