Gilat Satellite Networks Ltd. (GILT)

NASDAQ: GILT · Real-Time Price · USD

11.70

+0.65 (5.88%)

At close: Aug 3, 2026, 4:00 PM EDT

11.40

-0.30 (-2.56%)

After-hours: Aug 3, 2026, 7:52 PM EDT

Gilat Satellite Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.05	11.78	10.92	11.70	11.70	5.88%	499,954
Jul 31, 2026	11.20	11.30	10.75	11.05	11.05	0.45%	260,944
Jul 30, 2026	10.71	11.05	10.71	11.00	11.00	5.16%	423,489
Jul 29, 2026	10.85	11.00	10.10	10.46	10.46	-2.79%	871,761
Jul 28, 2026	10.77	10.83	10.52	10.76	10.76	-2.27%	476,683
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
Jun 10, 2026	13.68	13.99	13.39	13.56	13.56	-1.67%	553,431
Jun 9, 2026	14.79	14.79	13.16	13.79	13.79	-5.29%	941,899
Jun 8, 2026	15.01	15.04	14.41	14.56	14.56	0.28%	647,799
Jun 5, 2026	15.68	15.80	14.28	14.52	14.52	-9.08%	933,224
Jun 4, 2026	15.26	16.30	15.08	15.97	15.97	3.17%	883,879
Jun 3, 2026	16.19	16.37	15.44	15.48	15.48	-4.68%	716,236
Jun 2, 2026	16.28	16.46	15.97	16.24	16.24	0.50%	848,692
Jun 1, 2026	16.79	16.91	15.83	16.16	16.16	-5.88%	1,286,031
May 29, 2026	18.17	18.17	16.46	17.17	17.17	-3.70%	1,184,638
May 28, 2026	17.56	18.03	17.42	17.83	17.83	2.29%	1,068,167
May 27, 2026	17.85	17.90	16.75	17.43	17.43	-2.19%	1,251,646
May 26, 2026	16.91	18.38	16.77	17.82	17.82	13.29%	2,387,562
May 22, 2026	15.60	16.06	15.50	15.73	15.73	2.41%	746,163
May 21, 2026	15.44	15.82	15.21	15.36	15.36	-1.54%	573,799