Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
10.50
-0.02 (-0.19%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Gilat Satellite Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.53 | 10.65 | 10.33 | 10.50 | 10.50 | -0.19% | 436,552 |
| Aug 20, 2026 | 10.67 | 10.84 | 10.38 | 10.52 | 10.52 | -2.68% | 954,520 |
| 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 |
| Aug 13, 2026 | 11.78 | 12.16 | 11.42 | 11.50 | 11.50 | -1.03% | 627,770 |
| Aug 12, 2026 | 11.76 | 11.88 | 11.35 | 11.62 | 11.62 | 3.66% | 506,405 |
| Aug 11, 2026 | 10.98 | 11.23 | 10.94 | 11.21 | 11.21 | 1.63% | 534,074 |
| Aug 10, 2026 | 11.30 | 11.43 | 11.01 | 11.03 | 11.03 | -1.78% | 391,873 |
| Aug 7, 2026 | 11.52 | 11.54 | 10.97 | 11.23 | 11.23 | -0.53% | 523,584 |
| Aug 6, 2026 | 11.40 | 11.85 | 11.10 | 11.29 | 11.29 | -2.84% | 1,176,644 |
| Aug 5, 2026 | 11.66 | 12.33 | 11.05 | 11.62 | 11.62 | -2.43% | 1,067,003 |
| Aug 4, 2026 | 11.73 | 12.00 | 11.59 | 11.91 | 11.91 | 1.79% | 668,879 |
| Aug 3, 2026 | 11.05 | 11.78 | 10.92 | 11.70 | 11.70 | 5.88% | 500,184 |
| Jul 31, 2026 | 11.20 | 11.30 | 10.75 | 11.05 | 11.05 | 0.45% | 261,781 |
| Jul 30, 2026 | 10.71 | 11.05 | 10.71 | 11.00 | 11.00 | 5.16% | 423,675 |
| Jul 29, 2026 | 10.85 | 11.00 | 10.10 | 10.46 | 10.46 | -2.79% | 871,774 |
| Jul 28, 2026 | 10.77 | 10.83 | 10.52 | 10.76 | 10.76 | -2.27% | 478,027 |
| Jul 27, 2026 | 10.99 | 11.15 | 10.74 | 11.01 | 11.01 | 2.61% | 478,525 |
| Jul 24, 2026 | 11.56 | 11.62 | 10.65 | 10.73 | 10.73 | -5.71% | 970,909 |
| Jul 23, 2026 | 11.25 | 11.56 | 11.22 | 11.38 | 11.38 | 0.53% | 480,684 |
| Jul 22, 2026 | 11.75 | 11.86 | 11.28 | 11.32 | 11.32 | -2.75% | 461,114 |
| Jul 21, 2026 | 11.09 | 11.76 | 11.06 | 11.64 | 11.64 | 7.38% | 498,309 |
| Jul 20, 2026 | 11.34 | 11.49 | 10.73 | 10.84 | 10.84 | -2.69% | 697,359 |
| Jul 17, 2026 | 11.17 | 11.52 | 10.91 | 11.14 | 11.14 | -0.27% | 465,844 |
| Jul 16, 2026 | 11.41 | 11.42 | 11.05 | 11.17 | 11.17 | -5.66% | 564,471 |
| Jul 15, 2026 | 12.22 | 12.47 | 11.55 | 11.84 | 11.84 | -0.84% | 575,675 |
| Jul 14, 2026 | 11.79 | 12.05 | 11.72 | 11.94 | 11.94 | 3.38% | 409,880 |
| Jul 13, 2026 | 11.64 | 11.91 | 11.47 | 11.55 | 11.55 | -3.83% | 528,604 |
| Jul 10, 2026 | 12.20 | 12.20 | 11.86 | 12.01 | 12.01 | -1.23% | 441,862 |
| Jul 9, 2026 | 12.26 | 12.45 | 12.03 | 12.16 | 12.16 | -0.41% | 368,005 |
| Jul 8, 2026 | 12.27 | 12.48 | 11.98 | 12.21 | 12.21 | -1.21% | 392,576 |
| Jul 7, 2026 | 12.86 | 13.05 | 12.24 | 12.36 | 12.36 | -5.58% | 573,414 |
| Jul 6, 2026 | 12.93 | 13.34 | 12.93 | 13.09 | 13.09 | 1.63% | 369,612 |
| Jul 2, 2026 | 13.25 | 13.85 | 12.53 | 12.88 | 12.88 | -3.09% | 654,025 |
| Jul 1, 2026 | 13.20 | 13.58 | 13.10 | 13.29 | 13.29 | -0.15% | 586,270 |
| Jun 30, 2026 | 12.96 | 13.56 | 12.90 | 13.31 | 13.31 | 2.23% | 1,020,302 |
| Jun 29, 2026 | 12.48 | 13.14 | 12.11 | 13.02 | 13.02 | 10.25% | 969,311 |
| Jun 26, 2026 | 11.57 | 11.85 | 11.51 | 11.81 | 11.81 | -0.25% | 837,006 |
| Jun 25, 2026 | 11.97 | 12.07 | 11.57 | 11.84 | 11.84 | -1.99% | 831,910 |
| Jun 24, 2026 | 12.33 | 12.36 | 11.89 | 12.08 | 12.08 | -1.23% | 808,389 |
| Jun 23, 2026 | 12.16 | 12.58 | 12.12 | 12.23 | 12.23 | -2.70% | 603,221 |
| Jun 22, 2026 | 13.10 | 13.11 | 12.39 | 12.57 | 12.57 | -4.70% | 821,040 |
| Jun 18, 2026 | 13.87 | 14.00 | 12.95 | 13.19 | 13.19 | -2.87% | 1,425,161 |
| Jun 17, 2026 | 13.56 | 13.92 | 13.27 | 13.58 | 13.58 | 0.22% | 763,887 |
| Jun 16, 2026 | 14.14 | 14.50 | 13.42 | 13.55 | 13.55 | -5.24% | 1,452,623 |
| Jun 15, 2026 | 15.61 | 15.91 | 14.02 | 14.30 | 14.30 | -4.67% | 1,289,454 |
| Jun 12, 2026 | 15.17 | 15.65 | 14.76 | 15.00 | 15.00 | -2.41% | 653,999 |
| Jun 11, 2026 | 13.86 | 15.38 | 13.78 | 15.37 | 15.37 | 13.35% | 900,465 |