Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
17.39
-0.25 (-1.42%)
Apr 24, 2026, 10:38 AM EDT - Market open
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.62 | 17.68 | 17.14 | 17.41 | - | -1.30% | 51,757 |
| Apr 23, 2026 | 17.59 | 17.82 | 17.08 | 17.64 | 17.64 | 0.06% | 371,713 |
| Apr 22, 2026 | 18.20 | 18.64 | 17.06 | 17.63 | 17.63 | -1.62% | 730,287 |
| Apr 21, 2026 | 18.36 | 18.68 | 17.78 | 17.92 | 17.92 | -2.40% | 439,751 |
| Apr 20, 2026 | 18.86 | 19.15 | 18.33 | 18.36 | 18.36 | -4.23% | 517,802 |
| Apr 17, 2026 | 19.30 | 19.76 | 18.79 | 19.17 | 19.17 | 2.79% | 699,056 |
| Apr 16, 2026 | 18.50 | 19.05 | 18.29 | 18.65 | 18.65 | 1.30% | 701,238 |
| Apr 15, 2026 | 18.50 | 18.51 | 17.92 | 18.41 | 18.41 | -1.71% | 424,698 |
| Apr 14, 2026 | 18.55 | 19.03 | 18.44 | 18.73 | 18.73 | 2.46% | 718,729 |
| Apr 13, 2026 | 17.70 | 18.34 | 17.56 | 18.28 | 18.28 | 3.22% | 485,757 |
| Apr 10, 2026 | 17.78 | 17.80 | 17.05 | 17.71 | 17.71 | -0.28% | 547,374 |
| Apr 9, 2026 | 18.51 | 18.55 | 17.52 | 17.76 | 17.76 | -5.13% | 621,476 |
| Apr 8, 2026 | 19.20 | 19.43 | 18.03 | 18.72 | 18.72 | 1.57% | 1,138,554 |
| Apr 7, 2026 | 17.04 | 18.47 | 16.84 | 18.43 | 18.43 | 6.75% | 905,339 |
| Apr 6, 2026 | 17.02 | 17.85 | 16.92 | 17.27 | 17.27 | 5.66% | 527,694 |
| Apr 2, 2026 | 14.89 | 16.60 | 14.81 | 16.34 | 16.34 | 4.95% | 639,833 |
| Apr 1, 2026 | 15.49 | 16.11 | 15.41 | 15.57 | 15.57 | 3.66% | 412,406 |
| Mar 31, 2026 | 14.47 | 15.18 | 14.26 | 15.02 | 15.02 | 5.26% | 696,854 |
| Mar 30, 2026 | 15.51 | 15.53 | 14.19 | 14.27 | 14.27 | -7.28% | 638,747 |
| Mar 27, 2026 | 16.12 | 16.47 | 15.39 | 15.39 | 15.39 | -7.12% | 492,893 |
| Mar 26, 2026 | 17.00 | 17.21 | 16.50 | 16.57 | 16.57 | -4.72% | 506,031 |
| Mar 25, 2026 | 16.80 | 17.67 | 16.72 | 17.39 | 17.39 | 3.45% | 613,317 |
| Mar 24, 2026 | 16.49 | 16.94 | 16.44 | 16.81 | 16.81 | 0.84% | 438,347 |
| Mar 23, 2026 | 16.37 | 16.93 | 16.14 | 16.67 | 16.67 | 2.58% | 459,446 |
| Mar 20, 2026 | 17.76 | 18.17 | 16.11 | 16.25 | 16.25 | -8.40% | 3,635,512 |
| Mar 19, 2026 | 16.63 | 17.74 | 16.24 | 17.74 | 17.74 | 4.35% | 531,469 |
| Mar 18, 2026 | 16.86 | 17.28 | 16.57 | 17.00 | 17.00 | 1.19% | 481,846 |
| Mar 17, 2026 | 16.15 | 16.84 | 15.82 | 16.80 | 16.80 | 2.50% | 678,921 |
| Mar 16, 2026 | 16.38 | 16.58 | 16.06 | 16.39 | 16.39 | -0.36% | 679,881 |
| Mar 13, 2026 | 16.63 | 17.03 | 16.18 | 16.45 | 16.45 | -2.43% | 474,102 |
| Mar 12, 2026 | 16.96 | 17.20 | 16.38 | 16.86 | 16.86 | -0.71% | 408,559 |
| Mar 11, 2026 | 16.77 | 17.28 | 16.61 | 16.98 | 16.98 | -0.35% | 465,441 |
| Mar 10, 2026 | 17.56 | 17.78 | 16.83 | 17.04 | 17.04 | -2.96% | 626,510 |
| Mar 9, 2026 | 15.90 | 17.57 | 15.66 | 17.56 | 17.56 | 8.80% | 831,118 |
| Mar 6, 2026 | 16.29 | 16.58 | 15.94 | 16.14 | 16.14 | -3.47% | 931,913 |
| Mar 5, 2026 | 17.28 | 17.30 | 16.20 | 16.72 | 16.72 | -5.05% | 1,011,139 |
| Mar 4, 2026 | 17.03 | 17.99 | 16.94 | 17.61 | 17.61 | 4.20% | 941,520 |
| Mar 3, 2026 | 16.92 | 17.34 | 16.31 | 16.90 | 16.90 | -2.42% | 697,334 |
| Mar 2, 2026 | 16.00 | 17.38 | 16.00 | 17.32 | 17.32 | 8.93% | 1,017,611 |
| Feb 27, 2026 | 15.67 | 15.92 | 15.11 | 15.90 | 15.90 | -0.19% | 732,197 |
| Feb 26, 2026 | 15.89 | 15.98 | 15.37 | 15.93 | 15.93 | 0.44% | 446,419 |
| Feb 25, 2026 | 15.44 | 15.89 | 15.31 | 15.86 | 15.86 | 2.19% | 763,135 |
| Feb 24, 2026 | 14.70 | 15.67 | 14.53 | 15.52 | 15.52 | 8.08% | 959,798 |
| Feb 23, 2026 | 14.60 | 14.64 | 14.03 | 14.36 | 14.36 | -2.91% | 565,443 |
| Feb 20, 2026 | 14.56 | 15.02 | 14.51 | 14.79 | 14.79 | -1.00% | 630,431 |
| Feb 19, 2026 | 14.39 | 14.97 | 14.35 | 14.94 | 14.94 | 2.61% | 697,336 |
| Feb 18, 2026 | 14.34 | 14.96 | 14.30 | 14.56 | 14.56 | 2.46% | 1,412,788 |
| Feb 17, 2026 | 13.53 | 14.24 | 13.35 | 14.21 | 14.21 | 3.20% | 836,825 |
| Feb 13, 2026 | 13.30 | 14.17 | 13.12 | 13.77 | 13.77 | 3.92% | 1,039,660 |
| Feb 12, 2026 | 13.71 | 14.15 | 12.91 | 13.25 | 13.25 | -3.28% | 1,613,239 |