Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
7.44
-0.01 (-0.13%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Gilat Satellite Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.38 | 7.52 | 7.23 | 7.44 | 7.44 | -0.13% | 645,266 |
| Oct 22, 2026 | 7.71 | 7.74 | 7.40 | 7.45 | 7.45 | -5.34% | 852,376 |
| Oct 21, 2026 | 7.86 | 7.90 | 7.69 | 7.87 | 7.87 | 1.16% | 768,842 |
| Oct 20, 2026 | 7.90 | 8.00 | 7.76 | 7.78 | 7.78 | -3.11% | 659,360 |
| Oct 19, 2026 | 8.10 | 8.19 | 7.96 | 8.03 | 8.03 | 2.55% | 932,428 |
| Oct 16, 2026 | 8.19 | 8.34 | 7.75 | 7.83 | 7.83 | -2.73% | 1,093,699 |
| Oct 15, 2026 | 7.89 | 8.06 | 7.77 | 8.05 | 8.05 | 0.50% | 1,269,278 |
| Oct 14, 2026 | 8.09 | 8.11 | 7.93 | 8.01 | 8.01 | -3.03% | 956,728 |
| Oct 13, 2026 | 8.30 | 8.41 | 8.11 | 8.26 | 8.26 | -1.73% | 959,452 |
| Oct 12, 2026 | 8.75 | 8.79 | 8.27 | 8.41 | 8.41 | -5.98% | 1,116,685 |
| Oct 9, 2026 | 9.40 | 9.42 | 8.88 | 8.94 | 8.94 | -4.08% | 638,692 |
| Oct 8, 2026 | 9.24 | 9.43 | 9.09 | 9.32 | 9.32 | 1.08% | 1,245,045 |
| Oct 7, 2026 | 8.90 | 9.26 | 8.85 | 9.22 | 9.22 | - | 2,167,180 |
| Oct 6, 2026 | 8.85 | 9.24 | 8.74 | 9.22 | 9.22 | -1.91% | 1,536,143 |
| Oct 5, 2026 | 10.00 | 10.03 | 9.39 | 9.40 | 9.40 | -6.28% | 777,250 |
| Oct 2, 2026 | 9.97 | 10.18 | 9.80 | 10.03 | 10.03 | 1.93% | 373,649 |
| Oct 1, 2026 | 9.84 | 9.88 | 9.61 | 9.84 | 9.84 | -0.30% | 408,448 |
| Sep 30, 2026 | 10.00 | 10.11 | 9.84 | 9.87 | 9.87 | -0.70% | 473,321 |
| Sep 29, 2026 | 10.18 | 10.18 | 9.90 | 9.94 | 9.94 | -0.70% | 515,147 |
| Sep 28, 2026 | 10.05 | 10.14 | 9.93 | 10.01 | 10.01 | -1.28% | 364,814 |
| Sep 25, 2026 | 10.09 | 10.32 | 10.02 | 10.14 | 10.14 | 1.20% | 267,478 |
| Sep 24, 2026 | 9.76 | 10.12 | 9.68 | 10.02 | 10.02 | 0.40% | 320,814 |
| Sep 23, 2026 | 10.10 | 10.28 | 9.91 | 9.98 | 9.98 | -0.30% | 357,116 |
| Sep 22, 2026 | 10.05 | 10.05 | 9.67 | 10.01 | 10.01 | -0.50% | 362,804 |
| Sep 21, 2026 | 9.93 | 10.07 | 9.76 | 10.06 | 10.06 | 2.44% | 475,512 |
| Sep 18, 2026 | 10.01 | 10.02 | 9.66 | 9.82 | 9.82 | -1.31% | 1,243,727 |
| Sep 17, 2026 | 10.28 | 10.38 | 9.94 | 9.95 | 9.95 | 1.02% | 499,319 |
| Sep 16, 2026 | 9.78 | 9.90 | 9.62 | 9.85 | 9.85 | 2.18% | 452,032 |
| Sep 15, 2026 | 9.68 | 9.73 | 9.47 | 9.64 | 9.64 | -0.62% | 264,310 |
| Sep 14, 2026 | 9.65 | 9.86 | 9.63 | 9.70 | 9.70 | -1.92% | 425,715 |
| Sep 11, 2026 | 9.66 | 9.93 | 9.61 | 9.89 | 9.89 | 3.67% | 399,435 |
| Sep 10, 2026 | 9.45 | 9.82 | 9.37 | 9.54 | 9.54 | -2.15% | 436,115 |
| Sep 9, 2026 | 10.32 | 10.44 | 9.73 | 9.75 | 9.75 | -1.91% | 711,717 |
| Sep 8, 2026 | 9.97 | 10.06 | 9.65 | 9.94 | 9.94 | -1.78% | 522,989 |
| Sep 4, 2026 | 10.32 | 10.47 | 10.04 | 10.12 | 10.12 | -1.75% | 485,201 |
| Sep 3, 2026 | 10.33 | 10.42 | 10.17 | 10.30 | 10.30 | 1.78% | 468,848 |
| Sep 2, 2026 | 10.07 | 10.22 | 9.94 | 10.12 | 10.12 | 0.60% | 496,531 |
| Sep 1, 2026 | 9.96 | 10.38 | 9.92 | 10.06 | 10.06 | 1.62% | 667,431 |
| Aug 31, 2026 | 9.86 | 9.94 | 9.68 | 9.90 | 9.90 | -0.40% | 723,520 |
| Aug 28, 2026 | 10.28 | 10.35 | 9.91 | 9.94 | 9.94 | -4.05% | 406,225 |
| Aug 27, 2026 | 10.40 | 10.58 | 10.24 | 10.36 | 10.36 | 1.87% | 458,597 |
| Aug 26, 2026 | 10.17 | 10.32 | 10.08 | 10.17 | 10.17 | 0.49% | 402,637 |
| Aug 25, 2026 | 10.15 | 10.24 | 9.88 | 10.12 | 10.12 | 1.71% | 582,039 |
| Aug 24, 2026 | 10.19 | 10.21 | 9.93 | 9.95 | 9.95 | -5.24% | 535,177 |
| Aug 21, 2026 | 10.53 | 10.65 | 10.33 | 10.50 | 10.50 | -0.19% | 436,882 |
| Aug 20, 2026 | 10.67 | 10.84 | 10.38 | 10.52 | 10.52 | -2.68% | 954,553 |
| Aug 19, 2026 | 11.02 | 11.02 | 10.57 | 10.81 | 10.81 | -0.64% | 551,704 |
| Aug 18, 2026 | 10.93 | 11.12 | 10.77 | 10.88 | 10.88 | -3.20% | 665,974 |
| Aug 17, 2026 | 11.35 | 11.46 | 11.12 | 11.24 | 11.24 | -2.35% | 600,951 |
| Aug 14, 2026 | 11.60 | 11.91 | 11.35 | 11.51 | 11.51 | 0.09% | 366,765 |