Skip to main content
logo
Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
12.08
-0.15 (-1.23%)
At close: Jun 24, 2026, 4:00 PM EDT
11.95
-0.13 (-1.05%)
After-hours: Jun 24, 2026, 5:35 PM EDT

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202612.3312.3611.8912.0812.08-1.23%807,458
Jun 23, 202612.1612.5812.1212.2312.23-2.70%602,805
Jun 22, 202613.1013.1112.3912.5712.57-4.70%820,622
Jun 18, 202613.8714.0012.9513.1913.19-2.87%1,366,289
Jun 17, 202613.5613.9213.2713.5813.580.22%762,869
Jun 16, 202614.1414.5013.4213.5513.55-5.24%1,452,054
Jun 15, 202615.6115.9114.0214.3014.30-4.67%1,289,454
Jun 12, 202615.1715.6514.7615.0015.00-2.41%653,999
Jun 11, 202613.8615.3813.7815.3715.3713.35%900,465
Jun 10, 202613.6813.9913.3913.5613.56-1.67%553,431
Jun 9, 202614.7914.7913.1613.7913.79-5.29%941,899
Jun 8, 202615.0115.0414.4114.5614.560.28%647,799
Jun 5, 202615.6815.8014.2814.5214.52-9.08%933,224
Jun 4, 202615.2616.3015.0815.9715.973.17%883,879
Jun 3, 202616.1916.3715.4415.4815.48-4.68%716,236
Jun 2, 202616.2816.4615.9716.2416.240.50%848,692
Jun 1, 202616.7916.9115.8316.1616.16-5.88%1,286,031
May 29, 202618.1718.1716.4617.1717.17-3.70%1,184,638
May 28, 202617.5618.0317.4217.8317.832.29%1,068,167
May 27, 202617.8517.9016.7517.4317.43-2.19%1,251,646
May 26, 202616.9118.3816.7717.8217.8213.29%2,387,562
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