Gilat Satellite Networks Ltd. (TLV:GILT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 4,961.00
-234.00 (-4.50%)
Apr 28, 2026, 5:26 PM IDT
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,150.00 | 5,195.00 | 4,941.00 | 4,961.00 | 4,961.00 | -4.50% | 160,243 |
| Apr 27, 2026 | 5,263.00 | 5,316.00 | 5,132.00 | 5,195.00 | 5,195.00 | -1.29% | 151,589 |
| Apr 24, 2026 | 5,240.00 | 5,353.00 | 5,212.00 | 5,263.00 | 5,263.00 | -0.19% | 122,583 |
| Apr 23, 2026 | 5,289.00 | 5,405.00 | 5,193.00 | 5,273.00 | 5,273.00 | -6.47% | 378,761 |
| Apr 20, 2026 | 5,642.00 | 5,701.00 | 5,551.00 | 5,638.00 | 5,638.00 | -0.07% | 345,439 |
| Apr 17, 2026 | 5,476.00 | 5,718.00 | 5,476.00 | 5,642.00 | 5,642.00 | 3.03% | 154,746 |
| Apr 16, 2026 | 5,486.00 | 5,700.00 | 5,387.00 | 5,476.00 | 5,476.00 | 0.11% | 254,067 |
| Apr 15, 2026 | 5,642.00 | 5,681.00 | 5,448.00 | 5,470.00 | 5,470.00 | -3.05% | 167,125 |
| Apr 14, 2026 | 5,485.00 | 5,660.00 | 5,465.00 | 5,642.00 | 5,642.00 | 3.28% | 207,399 |
| Apr 13, 2026 | 5,423.00 | 5,484.00 | 5,238.00 | 5,463.00 | 5,463.00 | 0.74% | 248,471 |
| Apr 10, 2026 | 5,495.00 | 5,495.00 | 5,335.00 | 5,423.00 | 5,423.00 | -1.31% | 134,941 |
| Apr 9, 2026 | 5,681.00 | 5,783.00 | 5,442.00 | 5,495.00 | 5,495.00 | 1.76% | 408,416 |
| Apr 6, 2026 | 5,286.00 | 5,488.00 | 5,286.00 | 5,400.00 | 5,400.00 | 2.70% | 226,521 |
| Apr 3, 2026 | 5,090.00 | 5,258.00 | 5,050.00 | 5,258.00 | 5,258.00 | 12.59% | 234,634 |
| Mar 31, 2026 | 4,571.00 | 4,670.00 | 4,437.00 | 4,670.00 | 4,670.00 | -0.87% | 407,276 |
| Mar 30, 2026 | 4,880.00 | 4,912.00 | 4,663.00 | 4,711.00 | 4,711.00 | -7.08% | 584,794 |
| Mar 27, 2026 | 5,066.00 | 5,262.00 | 5,010.00 | 5,070.00 | 5,070.00 | -3.74% | 214,787 |
| Mar 26, 2026 | 5,404.00 | 5,419.00 | 5,209.00 | 5,267.00 | 5,267.00 | -2.54% | 252,105 |
| Mar 25, 2026 | 5,242.00 | 5,498.00 | 5,113.00 | 5,404.00 | 5,404.00 | 3.09% | 355,605 |
| Mar 24, 2026 | 5,200.00 | 5,262.00 | 5,071.00 | 5,242.00 | 5,242.00 | 1.31% | 218,421 |
| Mar 23, 2026 | 5,120.00 | 5,248.00 | 4,980.00 | 5,174.00 | 5,174.00 | -6.45% | 453,842 |
| Mar 20, 2026 | 5,440.00 | 5,545.00 | 5,350.00 | 5,531.00 | 5,531.00 | 4.44% | 2,440,465 |
| Mar 19, 2026 | 5,260.00 | 5,331.00 | 5,082.00 | 5,296.00 | 5,296.00 | 1.26% | 192,806 |
| Mar 18, 2026 | 5,195.00 | 5,307.00 | 5,143.00 | 5,230.00 | 5,230.00 | 1.51% | 281,752 |
| Mar 17, 2026 | 5,195.00 | 5,210.00 | 4,910.00 | 5,152.00 | 5,152.00 | 0.61% | 369,470 |
| Mar 16, 2026 | 5,166.00 | 5,166.00 | 4,996.00 | 5,121.00 | 5,121.00 | -0.87% | 324,459 |
| Mar 13, 2026 | 5,269.00 | 5,287.00 | 5,111.00 | 5,166.00 | 5,166.00 | -0.75% | 220,139 |
| Mar 12, 2026 | 5,278.00 | 5,389.00 | 5,130.00 | 5,205.00 | 5,205.00 | -1.38% | 292,400 |
| Mar 11, 2026 | 5,299.00 | 5,402.00 | 5,159.00 | 5,278.00 | 5,278.00 | -0.40% | 301,186 |
| Mar 10, 2026 | 5,390.00 | 5,505.00 | 5,265.00 | 5,299.00 | 5,299.00 | 2.75% | 401,518 |
| Mar 9, 2026 | 4,930.00 | 5,157.00 | 4,800.00 | 5,157.00 | 5,157.00 | -0.81% | 335,372 |
| Mar 6, 2026 | 5,260.00 | 5,260.00 | 5,166.00 | 5,199.00 | 5,199.00 | -1.16% | 124,766 |
| Mar 5, 2026 | 5,367.00 | 5,428.00 | 5,128.00 | 5,260.00 | 5,260.00 | -1.99% | 332,000 |
| Mar 4, 2026 | 5,200.00 | 5,371.00 | 5,100.00 | 5,367.00 | 5,367.00 | 3.21% | 380,790 |
| Mar 2, 2026 | 4,900.00 | 5,200.00 | 4,838.00 | 5,200.00 | 5,200.00 | 7.50% | 441,165 |
| Feb 27, 2026 | 4,950.00 | 5,105.00 | 4,755.00 | 4,837.00 | 4,837.00 | -0.49% | 3,058,858 |
| Feb 26, 2026 | 4,880.00 | 4,980.00 | 4,812.00 | 4,861.00 | 4,861.00 | 1.91% | 470,528 |
| Feb 25, 2026 | 4,790.00 | 4,801.00 | 4,700.00 | 4,770.00 | 4,770.00 | 3.25% | 638,996 |
| Feb 24, 2026 | 4,453.00 | 4,778.00 | 4,402.00 | 4,620.00 | 4,620.00 | 3.70% | 653,842 |
| Feb 23, 2026 | 4,645.00 | 4,658.00 | 4,454.00 | 4,455.00 | 4,455.00 | -4.09% | 419,104 |
| Feb 20, 2026 | 4,690.00 | 4,690.00 | 4,634.00 | 4,645.00 | 4,645.00 | 2.25% | 208,353 |
| Feb 19, 2026 | 4,576.00 | 4,612.00 | 4,490.00 | 4,543.00 | 4,543.00 | 1.20% | 307,085 |
| Feb 18, 2026 | 4,361.00 | 4,576.00 | 4,338.00 | 4,489.00 | 4,489.00 | 5.92% | 476,136 |
| Feb 17, 2026 | 4,324.00 | 4,343.00 | 4,138.00 | 4,238.00 | 4,238.00 | -0.98% | 401,692 |
| Feb 16, 2026 | 4,250.00 | 4,413.00 | 4,245.00 | 4,280.00 | 4,280.00 | 4.01% | 408,017 |
| Feb 13, 2026 | 4,100.00 | 4,182.00 | 4,011.00 | 4,115.00 | 4,115.00 | -1.74% | 230,368 |
| Feb 12, 2026 | 4,248.00 | 4,330.00 | 4,123.00 | 4,188.00 | 4,188.00 | -1.76% | 839,752 |
| Feb 11, 2026 | 4,630.00 | 4,801.00 | 4,263.00 | 4,263.00 | 4,263.00 | -9.30% | 770,167 |
| Feb 10, 2026 | 5,900.00 | 5,910.00 | 4,630.00 | 4,700.00 | 4,700.00 | -17.98% | 1,146,609 |
| Feb 9, 2026 | 5,733.00 | 5,793.00 | 5,633.00 | 5,730.00 | 5,730.00 | -3.29% | 568,627 |
| Feb 6, 2026 | 5,909.00 | 6,033.00 | 5,845.00 | 5,925.00 | 5,925.00 | 0.77% | 431,884 |
| Feb 5, 2026 | 5,842.00 | 5,880.00 | 5,667.00 | 5,880.00 | 5,880.00 | -3.18% | 6,243,182 |
| Feb 4, 2026 | 5,960.00 | 6,240.00 | 5,960.00 | 6,073.00 | 6,073.00 | 3.81% | 524,210 |
| Feb 3, 2026 | 5,865.00 | 5,936.00 | 5,705.00 | 5,850.00 | 5,850.00 | -1.10% | 392,352 |
| Feb 2, 2026 | 5,843.00 | 5,972.00 | 5,712.00 | 5,915.00 | 5,915.00 | -2.05% | 334,023 |
| Jan 30, 2026 | 6,239.00 | 6,250.00 | 5,808.00 | 6,039.00 | 6,039.00 | -1.36% | 219,818 |
| Jan 29, 2026 | 6,107.00 | 6,220.00 | 6,031.00 | 6,122.00 | 6,122.00 | 0.25% | 400,828 |
| Jan 28, 2026 | 5,980.00 | 6,191.00 | 5,973.00 | 6,107.00 | 6,107.00 | 3.58% | 573,865 |
| Jan 27, 2026 | 5,817.00 | 5,944.00 | 5,723.00 | 5,896.00 | 5,896.00 | 0.63% | 417,527 |
| Jan 26, 2026 | 5,894.00 | 5,963.00 | 5,829.00 | 5,859.00 | 5,859.00 | -0.59% | 332,647 |
| Jan 23, 2026 | 5,845.00 | 5,924.00 | 5,800.00 | 5,894.00 | 5,894.00 | 4.02% | 215,032 |
| Jan 22, 2026 | 5,560.00 | 5,740.00 | 5,560.00 | 5,666.00 | 5,666.00 | 1.91% | 358,233 |
| Jan 21, 2026 | 5,662.00 | 5,720.00 | 5,510.00 | 5,560.00 | 5,560.00 | -4.04% | 408,112 |
| Jan 20, 2026 | 5,557.00 | 5,794.00 | 5,400.00 | 5,794.00 | 5,794.00 | 4.26% | 678,733 |
| Jan 19, 2026 | 5,505.00 | 5,557.00 | 5,458.00 | 5,557.00 | 5,557.00 | 0.94% | 212,099 |
| Jan 16, 2026 | 5,528.00 | 5,580.00 | 5,485.00 | 5,505.00 | 5,505.00 | 0.09% | 214,935 |
| Jan 15, 2026 | 5,305.00 | 5,528.00 | 5,268.00 | 5,500.00 | 5,500.00 | 2.34% | 268,022 |
| Jan 14, 2026 | 5,450.00 | 5,590.00 | 5,171.00 | 5,374.00 | 5,374.00 | -1.43% | 543,251 |
| Jan 13, 2026 | 5,367.00 | 5,497.00 | 5,337.00 | 5,452.00 | 5,452.00 | 5.66% | 554,839 |
| Jan 12, 2026 | 4,817.00 | 5,160.00 | 4,711.00 | 5,160.00 | 5,160.00 | 7.12% | 428,949 |
| Jan 9, 2026 | 4,796.00 | 4,820.00 | 4,750.00 | 4,817.00 | 4,817.00 | 0.44% | 98,707 |
| Jan 8, 2026 | 4,694.00 | 4,834.00 | 4,654.00 | 4,796.00 | 4,796.00 | 0.13% | 236,922 |
| Jan 7, 2026 | 4,700.00 | 4,820.00 | 4,698.00 | 4,790.00 | 4,790.00 | 3.52% | 277,834 |
| Jan 6, 2026 | 4,480.00 | 4,627.00 | 4,478.00 | 4,627.00 | 4,627.00 | 6.42% | 355,299 |
| Jan 5, 2026 | 4,270.00 | 4,414.00 | 4,230.00 | 4,348.00 | 4,348.00 | 3.45% | 324,151 |
| Jan 1, 2026 | 4,136.00 | 4,215.00 | 4,010.00 | 4,203.00 | 4,203.00 | 1.62% | 106,487 |
| Dec 31, 2025 | 4,225.00 | 4,260.00 | 4,080.00 | 4,136.00 | 4,136.00 | -1.03% | 229,881 |
| Dec 30, 2025 | 4,100.00 | 4,238.00 | 4,100.00 | 4,179.00 | 4,179.00 | 1.93% | 248,498 |
| Dec 29, 2025 | 4,069.00 | 4,144.00 | 4,015.00 | 4,100.00 | 4,100.00 | 0.76% | 307,696 |
| Dec 28, 2025 | 4,022.00 | 4,069.00 | 3,969.00 | 4,069.00 | 4,069.00 | 1.17% | 64,982 |
| Dec 25, 2025 | 4,047.00 | 4,080.00 | 3,942.00 | 4,022.00 | 4,022.00 | - | 133,147 |
| Dec 24, 2025 | 4,018.00 | 4,054.00 | 3,980.00 | 4,022.00 | 4,022.00 | 0.10% | 153,235 |
| Dec 23, 2025 | 3,905.00 | 4,018.00 | 3,905.00 | 4,018.00 | 4,018.00 | 2.89% | 246,437 |
| Dec 22, 2025 | 3,805.00 | 3,905.00 | 3,805.00 | 3,905.00 | 3,905.00 | 2.63% | 197,022 |
| Dec 21, 2025 | 3,696.00 | 3,805.00 | 3,696.00 | 3,805.00 | 3,805.00 | 2.95% | 50,113 |
| Dec 18, 2025 | 3,700.00 | 3,730.00 | 3,660.00 | 3,696.00 | 3,696.00 | -2.04% | 380,508 |
| Dec 17, 2025 | 3,742.00 | 3,829.00 | 3,742.00 | 3,773.00 | 3,773.00 | 0.83% | 618,731 |
| Dec 16, 2025 | 3,926.00 | 3,926.00 | 3,717.00 | 3,742.00 | 3,742.00 | -7.79% | 865,981 |
| Dec 15, 2025 | 4,098.00 | 4,199.00 | 4,013.00 | 4,058.00 | 4,058.00 | -0.98% | 196,952 |
| Dec 14, 2025 | 4,045.00 | 4,102.00 | 4,043.00 | 4,098.00 | 4,098.00 | 1.89% | 56,625 |
| Dec 11, 2025 | 3,943.00 | 4,070.00 | 3,931.00 | 4,022.00 | 4,022.00 | 2.00% | 177,895 |
| Dec 10, 2025 | 3,924.00 | 3,943.00 | 3,852.00 | 3,943.00 | 3,943.00 | 0.48% | 115,947 |
| Dec 9, 2025 | 3,920.00 | 3,924.00 | 3,855.00 | 3,924.00 | 3,924.00 | 1.11% | 119,908 |
| Dec 8, 2025 | 3,875.00 | 3,905.00 | 3,809.00 | 3,881.00 | 3,881.00 | 0.15% | 172,166 |
| Dec 7, 2025 | 3,870.00 | 3,900.00 | 3,827.00 | 3,875.00 | 3,875.00 | 1.71% | 52,257 |
| Dec 4, 2025 | 3,723.00 | 3,810.00 | 3,723.00 | 3,810.00 | 3,810.00 | 2.34% | 181,556 |
| Dec 3, 2025 | 3,822.00 | 3,907.00 | 3,693.00 | 3,723.00 | 3,723.00 | -2.59% | 234,767 |
| Dec 2, 2025 | 3,740.00 | 3,904.00 | 3,738.00 | 3,822.00 | 3,822.00 | 2.19% | 239,951 |
| Dec 1, 2025 | 3,817.00 | 3,817.00 | 3,720.00 | 3,740.00 | 3,740.00 | -2.02% | 170,950 |
| Nov 30, 2025 | 3,822.00 | 3,850.00 | 3,786.00 | 3,817.00 | 3,817.00 | -0.68% | 85,994 |