Skip to main content
logo
Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
16.09
+0.61 (3.94%)
Jun 4, 2026, 2:29 PM EDT - Market open

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202615.2616.0415.0816.06-3.75%421,093
Jun 3, 202616.1916.3715.4415.4815.48-4.68%714,763
Jun 2, 202616.2816.4615.9716.2416.240.50%847,144
Jun 1, 202616.7916.9115.8316.1616.16-5.88%1,284,841
May 29, 202618.1718.1716.4617.1717.17-3.70%1,183,649
May 28, 202617.5618.0317.4217.8317.832.29%1,066,088
May 27, 202617.8517.9016.7517.4317.43-2.19%1,249,149
May 26, 202616.9118.3816.7717.8217.8213.29%2,386,965
May 22, 202615.6016.0615.5015.7315.732.41%746,163
May 21, 202615.4415.8215.2115.3615.36-1.54%573,799
May 20, 202615.1615.7915.0915.6015.604.00%1,072,479
May 19, 202615.8416.6514.9015.0015.00-2.47%1,323,478
May 18, 202615.3515.7514.9515.3815.381.25%778,177
May 15, 202615.4015.7515.0315.1915.19-5.53%824,954
May 14, 202616.0116.4115.2416.0816.082.75%1,243,879
May 13, 202616.2016.5814.9815.6515.65-21.40%3,329,844
May 12, 202619.9020.2118.7419.9119.91-4.51%1,778,273
May 11, 202619.0920.9319.0420.8520.857.53%1,786,078
May 8, 202618.9619.7318.7619.3919.392.92%738,979
May 7, 202619.6819.7818.3618.8418.84-5.14%568,364
May 6, 202619.9920.0719.3719.8619.86-1.05%791,515
May 5, 202619.4820.5619.4820.0720.079.43%1,454,407
May 4, 202618.3918.7118.1918.3418.34-0.76%415,990
May 1, 202618.4018.5617.9618.4818.480.11%453,184
Apr 30, 202617.7618.4917.7518.4618.465.25%545,494
Apr 29, 202617.3017.5816.8917.5417.546.37%519,701
Apr 28, 202617.1717.1716.1016.4916.49-5.07%563,106
Apr 27, 202617.5217.5817.2017.3717.37-0.29%383,028
Apr 24, 202617.6217.7517.1417.4217.42-1.25%282,965
Apr 23, 202617.5917.8217.0817.6417.640.06%371,820
Apr 22, 202618.2018.6417.0617.6317.63-1.62%731,368
Apr 21, 202618.3618.6817.7817.9217.92-2.40%450,309
Apr 20, 202618.8619.1518.3318.3618.36-4.23%528,696
Apr 17, 202619.3019.7618.7919.1719.172.79%699,743
Apr 16, 202618.5019.0518.2918.6518.651.30%701,702
Apr 15, 202618.5018.5117.9218.4118.41-1.71%426,713
Apr 14, 202618.5519.0318.4418.7318.732.46%720,993
Apr 13, 202617.7018.3417.5618.2818.283.22%485,833
Apr 10, 202617.7817.8017.0517.7117.71-0.28%547,374
Apr 9, 202618.5118.5517.5217.7617.76-5.13%621,476
Apr 8, 202619.2019.4318.0318.7218.721.57%1,138,554
Apr 7, 202617.0418.4716.8418.4318.436.75%905,339
Apr 6, 202617.0217.8516.9217.2717.275.66%527,694
Apr 2, 202614.8916.6014.8116.3416.344.95%639,833
Apr 1, 202615.4916.1115.4115.5715.573.66%412,406
Mar 31, 202614.4715.1814.2615.0215.025.26%696,854
Mar 30, 202615.5115.5314.1914.2714.27-7.28%638,747
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