Skip to main content
Gilat Satellite Networks Ltd. (TLV:GILT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,810.00
+87.00 (2.34%)
At close: Dec 4, 2025

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20254,749.004,929.004,742.004,800.004,800.001.10%498,286
Oct 15, 20254,560.004,932.004,525.004,748.004,748.006.10%662,832
Oct 12, 20254,490.004,530.004,455.004,475.004,475.00-6.13%128,617
Oct 9, 20254,626.004,794.004,565.004,767.004,767.003.59%475,102
Oct 8, 20254,460.004,661.004,459.004,602.004,602.003.18%414,172
Oct 5, 20254,425.004,471.004,394.004,460.004,460.005.81%256,046
Sep 30, 20254,020.004,222.004,020.004,215.004,215.005.14%353,749
Sep 29, 20253,950.004,044.003,950.004,009.004,009.001.49%457,841
Sep 28, 20253,970.003,980.003,928.003,950.003,950.000.77%100,379
Sep 25, 20253,900.003,950.003,850.003,920.003,920.001.82%564,736
Sep 21, 20253,816.003,926.003,800.003,850.003,850.000.89%144,135
Sep 18, 20253,760.003,820.003,721.003,816.003,816.001.49%419,887
Sep 17, 20253,787.003,787.003,680.003,760.003,760.00-0.71%439,089
Sep 16, 20253,800.003,855.003,700.003,787.003,787.00-0.13%263,888
Sep 15, 20253,608.003,792.003,590.003,792.003,792.005.10%462,201
Sep 14, 20253,528.003,620.003,503.003,608.003,608.001.43%43,743
Sep 11, 20253,585.003,585.003,513.003,557.003,557.00-0.78%108,431
Sep 10, 20253,512.003,610.003,512.003,585.003,585.002.08%356,375
Sep 9, 20253,457.003,614.003,330.003,512.003,512.001.65%814,653
Sep 8, 20253,450.003,481.003,367.003,455.003,455.000.14%321,300
Sep 7, 20253,295.003,478.003,295.003,450.003,450.004.70%229,277
Sep 4, 20253,199.003,295.003,195.003,295.003,295.003.00%143,182
Sep 3, 20253,170.003,228.003,170.003,199.003,199.000.91%134,820
Sep 2, 20253,125.003,170.003,090.003,170.003,170.001.44%140,833
Sep 1, 20253,168.003,168.003,092.003,125.003,125.00-1.36%85,431
Aug 31, 20253,153.003,185.003,153.003,168.003,168.00-1.95%31,725
Aug 28, 20253,292.003,324.003,218.003,231.003,231.00-2.06%74,135
Aug 27, 20253,330.003,384.003,286.003,299.003,299.000.83%186,475
Aug 26, 20253,150.003,324.003,105.003,272.003,272.003.87%276,438
Aug 25, 20253,200.003,216.003,127.003,150.003,150.00-1.69%84,566
Aug 24, 20253,170.003,213.003,141.003,204.003,204.001.52%93,820
Aug 21, 20253,090.003,156.003,045.003,156.003,156.003.41%517,289
Aug 20, 20252,950.003,150.002,890.003,052.003,052.003.46%890,830
Aug 19, 20252,922.002,996.002,922.002,950.002,950.000.96%118,435
Aug 18, 20252,952.002,969.002,893.002,922.002,922.00-1.02%358,849
Aug 17, 20253,008.003,008.002,943.002,952.002,952.00-1.86%71,827
Aug 14, 20253,048.003,088.002,995.003,008.003,008.00-1.67%427,138
Aug 13, 20253,142.003,145.003,039.003,059.003,059.00-3.23%382,975
Aug 12, 20253,101.003,180.003,013.003,161.003,161.003.30%392,147
Aug 11, 20253,039.003,108.002,990.003,060.003,060.000.69%344,126
Aug 10, 20253,000.003,080.002,960.003,039.003,039.001.60%125,275
Aug 7, 20253,044.003,174.002,991.002,991.002,991.005.88%1,062,859
Aug 6, 20252,515.002,934.002,489.002,825.002,825.0012.33%835,321
Aug 5, 20252,525.002,573.002,510.002,515.002,515.00-0.40%227,197
Aug 4, 20252,555.002,555.002,510.002,525.002,525.00-1.17%65,101
Jul 31, 20252,575.002,576.002,538.002,555.002,555.00-0.78%102,859
Jul 30, 20252,601.002,601.002,533.002,575.002,575.00-3.45%164,611
Jul 29, 20252,571.002,680.002,550.002,667.002,667.003.73%191,722
Jul 28, 20252,591.002,624.002,565.002,571.002,571.00-0.77%81,601
Jul 27, 20252,586.002,612.002,565.002,591.002,591.00-0.96%62,855
Jul 24, 20252,682.002,690.002,606.002,616.002,616.00-1.80%196,750
Jul 23, 20252,730.002,731.002,648.002,664.002,664.00-2.45%200,306
Jul 22, 20252,661.002,853.002,638.002,731.002,731.002.63%909,837
Jul 21, 20252,648.002,686.002,630.002,661.002,661.000.49%236,181
Jul 20, 20252,604.002,650.002,590.002,648.002,648.001.69%134,351
Jul 17, 20252,625.002,625.002,551.002,604.002,604.00-0.80%127,439
Jul 16, 20252,535.002,674.002,484.002,625.002,625.004.25%324,496
Jul 15, 20252,468.002,526.002,448.002,518.002,518.002.03%302,084
Jul 14, 20252,460.002,506.002,423.002,468.002,468.000.33%491,733
Jul 13, 20252,526.002,526.002,447.002,460.002,460.00-2.61%53,718
Jul 10, 20252,530.002,565.002,496.002,526.002,526.000.32%72,902
Jul 9, 20252,413.002,555.002,409.002,518.002,518.004.18%259,024
Jul 8, 20252,392.002,426.002,364.002,417.002,417.001.05%104,184
Jul 7, 20252,410.002,431.002,348.002,392.002,392.00-0.75%58,299
Jul 6, 20252,430.002,433.002,384.002,410.002,410.00-0.58%38,983