Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
9.89
+0.35 (3.67%)
At close: Sep 11, 2026, 4:00 PM EDT
9.90
+0.01 (0.10%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Gilat Satellite Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.66 | 9.93 | 9.61 | 9.89 | 9.89 | 3.67% | 399,308 |
| Sep 10, 2026 | 9.45 | 9.82 | 9.37 | 9.54 | 9.54 | -2.15% | 435,573 |
| Sep 9, 2026 | 10.32 | 10.44 | 9.73 | 9.75 | 9.75 | -1.91% | 711,230 |
| Sep 8, 2026 | 9.97 | 10.06 | 9.65 | 9.94 | 9.94 | -1.78% | 522,636 |
| Sep 4, 2026 | 10.32 | 10.47 | 10.04 | 10.12 | 10.12 | -1.75% | 485,199 |
| 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 |
| 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 |