Skip to main content
Gilat Satellite Networks Ltd. (TLV:GILT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,157.00
-42.00 (-0.81%)
At close: Mar 9, 2026

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,930.005,157.004,800.005,157.005,157.00-0.81%335,372
Mar 6, 20265,260.005,260.005,166.005,199.005,199.00-1.16%124,766
Mar 5, 20265,367.005,428.005,128.005,260.005,260.00-1.99%332,000
Mar 4, 20265,200.005,371.005,100.005,367.005,367.003.21%380,790
Mar 2, 20264,900.005,200.004,838.005,200.005,200.007.50%441,165
Feb 27, 20264,950.005,105.004,755.004,837.004,837.00-0.49%3,058,858
Feb 26, 20264,880.004,980.004,812.004,861.004,861.001.91%470,528
Feb 25, 20264,790.004,801.004,700.004,770.004,770.003.25%638,996
Feb 24, 20264,453.004,778.004,402.004,620.004,620.003.70%653,842
Feb 23, 20264,645.004,658.004,454.004,455.004,455.00-4.09%419,104
Feb 20, 20264,690.004,690.004,634.004,645.004,645.002.25%208,353
Feb 19, 20264,576.004,612.004,490.004,543.004,543.001.20%307,085
Feb 18, 20264,361.004,576.004,338.004,489.004,489.005.92%476,136
Feb 17, 20264,324.004,343.004,138.004,238.004,238.00-0.98%401,692
Feb 16, 20264,250.004,413.004,245.004,280.004,280.004.01%408,017
Feb 13, 20264,100.004,182.004,011.004,115.004,115.00-1.74%230,368
Feb 12, 20264,248.004,330.004,123.004,188.004,188.00-1.76%839,752
Feb 11, 20264,630.004,801.004,263.004,263.004,263.00-9.30%770,167
Feb 10, 20265,900.005,910.004,630.004,700.004,700.00-17.98%1,146,609
Feb 9, 20265,733.005,793.005,633.005,730.005,730.00-3.29%568,627
Feb 6, 20265,909.006,033.005,845.005,925.005,925.000.77%431,884
Feb 5, 20265,842.005,880.005,667.005,880.005,880.00-3.18%6,243,182
Feb 4, 20265,960.006,240.005,960.006,073.006,073.003.81%524,210
Feb 3, 20265,865.005,936.005,705.005,850.005,850.00-1.10%392,352
Feb 2, 20265,843.005,972.005,712.005,915.005,915.00-2.05%334,023
Jan 30, 20266,239.006,250.005,808.006,039.006,039.00-1.36%219,818
Jan 29, 20266,107.006,220.006,031.006,122.006,122.000.25%400,828
Jan 28, 20265,980.006,191.005,973.006,107.006,107.003.58%573,865
Jan 27, 20265,817.005,944.005,723.005,896.005,896.000.63%417,527
Jan 26, 20265,894.005,963.005,829.005,859.005,859.00-0.59%332,647
Jan 23, 20265,845.005,924.005,800.005,894.005,894.004.02%215,032
Jan 22, 20265,560.005,740.005,560.005,666.005,666.001.91%358,233
Jan 21, 20265,662.005,720.005,510.005,560.005,560.00-4.04%408,112
Jan 20, 20265,557.005,794.005,400.005,794.005,794.004.26%678,733
Jan 19, 20265,505.005,557.005,458.005,557.005,557.000.94%212,099
Jan 16, 20265,528.005,580.005,485.005,505.005,505.000.09%214,935
Jan 15, 20265,305.005,528.005,268.005,500.005,500.002.34%268,022
Jan 14, 20265,450.005,590.005,171.005,374.005,374.00-1.43%543,251
Jan 13, 20265,367.005,497.005,337.005,452.005,452.005.66%554,839
Jan 12, 20264,817.005,160.004,711.005,160.005,160.007.12%428,949
Jan 9, 20264,796.004,820.004,750.004,817.004,817.000.44%98,707
Jan 8, 20264,694.004,834.004,654.004,796.004,796.000.13%236,922
Jan 7, 20264,700.004,820.004,698.004,790.004,790.003.52%277,834
Jan 6, 20264,480.004,627.004,478.004,627.004,627.006.42%355,299
Jan 5, 20264,270.004,414.004,230.004,348.004,348.003.45%324,151
Jan 1, 20264,136.004,215.004,010.004,203.004,203.001.62%106,487
Dec 31, 20254,225.004,260.004,080.004,136.004,136.00-1.03%229,881
Dec 30, 20254,100.004,238.004,100.004,179.004,179.001.93%248,498
Dec 29, 20254,069.004,144.004,015.004,100.004,100.000.76%307,696
Dec 28, 20254,022.004,069.003,969.004,069.004,069.001.17%64,982
Dec 25, 20254,047.004,080.003,942.004,022.004,022.00-133,147
Dec 24, 20254,018.004,054.003,980.004,022.004,022.000.10%153,235
Dec 23, 20253,905.004,018.003,905.004,018.004,018.002.89%246,437
Dec 22, 20253,805.003,905.003,805.003,905.003,905.002.63%197,022
Dec 21, 20253,696.003,805.003,696.003,805.003,805.002.95%50,113
Dec 18, 20253,700.003,730.003,660.003,696.003,696.00-2.04%380,508
Dec 17, 20253,742.003,829.003,742.003,773.003,773.000.83%618,731
Dec 16, 20253,926.003,926.003,717.003,742.003,742.00-7.79%865,981
Dec 15, 20254,098.004,199.004,013.004,058.004,058.00-0.98%196,952
Dec 14, 20254,045.004,102.004,043.004,098.004,098.001.89%56,625
Dec 11, 20253,943.004,070.003,931.004,022.004,022.002.00%177,895
Dec 10, 20253,924.003,943.003,852.003,943.003,943.000.48%115,947
Dec 9, 20253,920.003,924.003,855.003,924.003,924.001.11%119,908
Dec 8, 20253,875.003,905.003,809.003,881.003,881.000.15%172,166
Dec 7, 20253,870.003,900.003,827.003,875.003,875.001.71%52,257
Dec 4, 20253,723.003,810.003,723.003,810.003,810.002.34%181,556
Dec 3, 20253,822.003,907.003,693.003,723.003,723.00-2.59%234,767
Dec 2, 20253,740.003,904.003,738.003,822.003,822.002.19%239,951
Dec 1, 20253,817.003,817.003,720.003,740.003,740.00-2.02%170,950
Nov 30, 20253,822.003,850.003,786.003,817.003,817.00-0.68%85,994
Nov 27, 20253,789.003,868.003,746.003,843.003,843.002.13%234,265
Nov 26, 20253,707.003,785.003,698.003,763.003,763.001.51%210,616
Nov 25, 20253,630.003,733.003,630.003,707.003,707.002.26%178,242
Nov 24, 20253,550.003,630.003,543.003,625.003,625.002.11%124,908
Nov 23, 20253,575.003,583.003,548.003,550.003,550.00-4.72%93,781
Nov 20, 20253,660.003,797.003,623.003,726.003,726.00-0.13%306,507
Nov 19, 20253,756.003,768.003,685.003,731.003,731.00-0.67%426,006
Nov 18, 20253,743.003,827.003,708.003,756.003,756.00-0.74%312,086
Nov 17, 20253,863.003,917.003,753.003,784.003,784.00-2.05%290,656
Nov 16, 20253,838.003,879.003,820.003,863.003,863.00-9.60%300,486
Nov 13, 20254,340.004,340.004,237.004,273.004,273.00-1.93%519,275
Nov 12, 20254,020.004,385.004,012.004,357.004,357.008.49%1,021,745
Nov 11, 20254,080.004,090.003,960.004,016.004,016.00-1.81%240,532
Nov 10, 20254,150.004,194.004,081.004,090.004,090.000.74%244,106
Nov 9, 20254,068.004,070.004,010.004,060.004,060.00-2.80%112,641
Nov 6, 20254,339.004,350.004,138.004,177.004,177.00-3.53%8,484,657
Nov 5, 20254,410.004,436.004,283.004,330.004,330.00-4.31%954,831
Nov 4, 20254,650.004,673.004,465.004,525.004,525.00-3.70%483,669
Nov 3, 20254,745.004,810.004,641.004,699.004,699.00-0.97%341,114
Nov 2, 20254,695.004,745.004,692.004,745.004,745.001.48%53,960
Oct 30, 20254,785.004,785.004,593.004,676.004,676.00-2.28%438,307
Oct 29, 20254,782.004,875.004,760.004,785.004,785.000.06%341,461
Oct 28, 20254,807.004,821.004,693.004,782.004,782.00-0.52%255,321
Oct 27, 20254,920.004,990.004,777.004,807.004,807.00-1.29%290,165
Oct 26, 20254,810.004,870.004,770.004,870.004,870.005.64%333,184
Oct 23, 20254,460.004,629.004,402.004,610.004,610.002.47%425,688
Oct 22, 20254,599.004,599.004,499.004,499.004,499.00-2.17%357,127
Oct 21, 20254,596.004,646.004,500.004,599.004,599.000.31%521,382
Oct 20, 20254,540.004,610.004,510.004,585.004,585.000.99%317,534
Oct 19, 20254,560.004,568.004,499.004,540.004,540.00-5.42%179,761