Gilat Satellite Networks Ltd. (FRA:GSA)
Germany
· Delayed Price · Currency is EUR 9.70
-0.30 (-3.00%)
At close: Dec 4, 2025
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Dec 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | - |
| Dec 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Dec 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 15.98% | - |
| Nov 28, 2025 | 9.45 | 9.90 | 8.45 | 8.45 | 8.45 | -12.44% | 2,550 |
| Nov 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.02% | - |
| Nov 26, 2025 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | 5.29% | 1,694 |
| Nov 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.28% | - |
| Nov 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -8.59% | - |
| Nov 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 60 |
| Nov 19, 2025 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | - | 230 |
| Nov 18, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 1.53% | 400 |
| Nov 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.77% | - |
| Nov 14, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | -12.61% | 160 |
| Nov 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.39% | 3 |
| Nov 12, 2025 | 10.40 | 11.50 | 10.40 | 11.40 | 11.40 | 8.57% | 1,373 |
| Nov 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Nov 10, 2025 | 10.30 | 11.10 | 10.30 | 11.10 | 11.10 | 6.73% | 100 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -6.31% | 50 |
| Nov 6, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Nov 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -9.09% | 2,500 |
| Nov 4, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -4.72% | 60 |
| Nov 3, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 6.72% | 257 |
| Oct 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Oct 30, 2025 | 12.10 | 12.60 | 12.10 | 12.50 | 12.50 | 2.46% | 220 |
| Oct 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| Oct 28, 2025 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | -1.56% | 800 |
| Oct 27, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - | 150 |
| Oct 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 15.32% | 400 |
| Oct 23, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 100 |
| Oct 22, 2025 | 11.40 | 11.70 | 11.20 | 11.20 | 11.20 | -4.27% | 325 |
| Oct 21, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 500 |
| Oct 20, 2025 | 11.40 | 12.00 | 11.40 | 11.80 | 11.80 | 2.61% | 825 |
| Oct 17, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -4.96% | 600 |
| Oct 16, 2025 | 12.00 | 12.40 | 12.00 | 12.10 | 12.10 | -3.20% | 1,440 |
| Oct 15, 2025 | 11.60 | 12.50 | 11.60 | 12.50 | 12.50 | 2.46% | 65 |
| Oct 14, 2025 | 11.60 | 12.40 | 11.60 | 12.20 | 12.20 | 0.83% | 2,920 |
| Oct 13, 2025 | 11.60 | 12.30 | 11.60 | 12.10 | 12.10 | 2.54% | 1,412 |
| Oct 10, 2025 | 12.60 | 12.60 | 11.80 | 11.80 | 11.80 | -4.07% | 630 |
| Oct 9, 2025 | 11.90 | 12.70 | 11.90 | 12.30 | 12.30 | 3.36% | 1,174 |
| Oct 8, 2025 | 11.50 | 12.20 | 11.50 | 11.90 | 11.90 | -0.83% | 115 |
| Oct 7, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 1,600 |
| Oct 6, 2025 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 0.84% | 565 |
| Oct 3, 2025 | 11.20 | 12.00 | 11.20 | 11.90 | 11.90 | 2.59% | 1,000 |
| Oct 2, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.75% | 1,435 |
| Oct 1, 2025 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 2.70% | 19 |
| Sep 30, 2025 | 9.95 | 11.10 | 9.95 | 11.10 | 11.10 | 13.85% | 822 |
| Sep 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Sep 26, 2025 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | - | 2,000 |
| Sep 25, 2025 | 9.75 | 10.50 | 9.75 | 10.20 | 10.20 | 0.99% | 500 |
| Sep 24, 2025 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.51% | 5,900 |
| Sep 23, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | -1.49% | 248 |
| Sep 22, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | 3.59% | 200 |
| Sep 19, 2025 | 9.45 | 9.75 | 9.45 | 9.75 | 9.75 | 5.41% | 2,000 |
| Sep 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Sep 17, 2025 | 9.70 | 9.75 | 9.60 | 9.60 | 9.60 | -0.52% | 1,300 |
| Sep 16, 2025 | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | -1.53% | 1,080 |
| Sep 15, 2025 | 9.00 | 9.80 | 9.00 | 9.80 | 9.80 | 6.52% | 1,635 |
| Sep 12, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Sep 11, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 1.12% | 2,000 |
| Sep 10, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -1.66% | 108 |
| Sep 9, 2025 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 4.62% | 800 |
| Sep 8, 2025 | 8.35 | 9.00 | 8.35 | 8.65 | 8.65 | 2.98% | 931 |
| Sep 5, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | -0.59% | 2,000 |
| Sep 4, 2025 | 7.90 | 8.45 | 7.90 | 8.45 | 8.45 | 6.96% | 195 |
| Sep 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 2, 2025 | 7.80 | 8.05 | 7.80 | 7.90 | 7.90 | 0.64% | 750 |
| Sep 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -7.10% | - |
| Aug 29, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | 12 |
| Aug 28, 2025 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | -0.60% | 5,895 |
| Aug 27, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Aug 26, 2025 | 7.80 | 8.50 | 7.80 | 8.50 | 8.50 | 4.94% | 1,100 |
| Aug 25, 2025 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | -2.41% | 250 |
| Aug 22, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 4.40% | 110 |
| Aug 21, 2025 | 7.45 | 7.95 | 7.45 | 7.95 | 7.95 | 10.42% | 451 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Aug 19, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 2.74% | 725 |
| Aug 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Aug 14, 2025 | 7.55 | 7.75 | 7.55 | 7.65 | 7.65 | -3.77% | 370 |
| Aug 13, 2025 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 6.00% | 100 |
| Aug 12, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Aug 11, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -10.00% | 800 |
| Aug 8, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 3.90% | 1,192 |
| Aug 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | - |
| Aug 6, 2025 | 6.20 | 7.55 | 6.20 | 7.40 | 7.40 | 13.85% | 376 |
| Aug 5, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | 4.00% | 595 |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Aug 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jul 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jul 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jul 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jul 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jul 25, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | - | 2,894 |
| Jul 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Jul 23, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | - | 461 |
| Jul 22, 2025 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 5.26% | 100 |
| Jul 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jul 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |