Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
15.53
-0.55 (-3.42%)
May 15, 2026, 9:44 AM EDT - Market open
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 16.01 | 16.41 | 15.24 | 16.08 | 16.08 | 2.75% | 1,243,879 |
| May 13, 2026 | 16.20 | 16.58 | 14.98 | 15.65 | 15.65 | -21.40% | 3,329,844 |
| May 12, 2026 | 19.90 | 20.21 | 18.74 | 19.91 | 19.91 | -4.51% | 1,778,273 |
| May 11, 2026 | 19.09 | 20.93 | 19.04 | 20.85 | 20.85 | 7.53% | 1,786,078 |
| May 8, 2026 | 18.96 | 19.73 | 18.76 | 19.39 | 19.39 | 2.92% | 738,979 |
| May 7, 2026 | 19.68 | 19.78 | 18.36 | 18.84 | 18.84 | -5.14% | 568,364 |
| May 6, 2026 | 19.99 | 20.07 | 19.37 | 19.86 | 19.86 | -1.05% | 791,515 |
| May 5, 2026 | 19.48 | 20.56 | 19.48 | 20.07 | 20.07 | 9.43% | 1,454,407 |
| May 4, 2026 | 18.39 | 18.71 | 18.19 | 18.34 | 18.34 | -0.76% | 415,990 |
| May 1, 2026 | 18.40 | 18.56 | 17.96 | 18.48 | 18.48 | 0.11% | 453,184 |
| Apr 30, 2026 | 17.76 | 18.49 | 17.75 | 18.46 | 18.46 | 5.25% | 545,494 |
| Apr 29, 2026 | 17.30 | 17.58 | 16.89 | 17.54 | 17.54 | 6.37% | 519,701 |
| Apr 28, 2026 | 17.17 | 17.17 | 16.10 | 16.49 | 16.49 | -5.07% | 563,106 |
| Apr 27, 2026 | 17.52 | 17.58 | 17.20 | 17.37 | 17.37 | -0.29% | 383,028 |
| Apr 24, 2026 | 17.62 | 17.75 | 17.14 | 17.42 | 17.42 | -1.25% | 282,965 |
| Apr 23, 2026 | 17.59 | 17.82 | 17.08 | 17.64 | 17.64 | 0.06% | 371,820 |
| Apr 22, 2026 | 18.20 | 18.64 | 17.06 | 17.63 | 17.63 | -1.62% | 731,368 |
| Apr 21, 2026 | 18.36 | 18.68 | 17.78 | 17.92 | 17.92 | -2.40% | 450,309 |
| Apr 20, 2026 | 18.86 | 19.15 | 18.33 | 18.36 | 18.36 | -4.23% | 528,696 |
| Apr 17, 2026 | 19.30 | 19.76 | 18.79 | 19.17 | 19.17 | 2.79% | 699,743 |
| Apr 16, 2026 | 18.50 | 19.05 | 18.29 | 18.65 | 18.65 | 1.30% | 701,702 |
| Apr 15, 2026 | 18.50 | 18.51 | 17.92 | 18.41 | 18.41 | -1.71% | 426,713 |
| Apr 14, 2026 | 18.55 | 19.03 | 18.44 | 18.73 | 18.73 | 2.46% | 720,993 |
| Apr 13, 2026 | 17.70 | 18.34 | 17.56 | 18.28 | 18.28 | 3.22% | 485,833 |
| 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 |