Gilat Telecom Global Ltd (TLV:GLTL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 114.00
+4.00 (3.64%)
Dec 4, 2025, 5:24 PM IDT
Gilat Telecom Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.64% | 1,263,970 |
| Dec 3, 2025 | 107.10 | 110.00 | 104.50 | 110.00 | 110.00 | 2.71% | 980,519 |
| Dec 2, 2025 | 101.90 | 107.50 | 99.70 | 107.10 | 107.10 | 6.99% | 1,373,402 |
| Dec 1, 2025 | 102.00 | 102.00 | 98.10 | 100.10 | 100.10 | -1.86% | 787,311 |
| Nov 30, 2025 | 102.90 | 102.90 | 99.00 | 102.00 | 102.00 | 0.99% | 1,022,141 |
| Nov 27, 2025 | 101.60 | 102.40 | 100.00 | 101.00 | 101.00 | -0.59% | 121,439 |
| Nov 26, 2025 | 105.40 | 105.40 | 99.20 | 101.60 | 101.60 | -1.65% | 220,047 |
| Nov 25, 2025 | 102.50 | 104.70 | 102.10 | 103.30 | 103.30 | 0.78% | 148,293 |
| Nov 24, 2025 | 103.30 | 103.30 | 98.00 | 102.50 | 102.50 | 1.18% | 1,146,024 |
| Nov 23, 2025 | 98.00 | 106.70 | 96.80 | 101.30 | 101.30 | 10.35% | 3,706,626 |
| Nov 20, 2025 | 90.50 | 92.70 | 90.50 | 91.80 | 91.80 | 1.44% | 64,040 |
| Nov 19, 2025 | 89.60 | 91.80 | 88.50 | 90.50 | 90.50 | 1.00% | 143,947 |
| Nov 18, 2025 | 89.90 | 89.90 | 88.30 | 89.60 | 89.60 | -0.33% | 45,177 |
| Nov 17, 2025 | 90.40 | 91.10 | 88.40 | 89.90 | 89.90 | -0.55% | 93,622 |
| Nov 16, 2025 | 90.60 | 91.80 | 90.00 | 90.40 | 90.40 | -0.22% | 42,503 |
| Nov 13, 2025 | 89.40 | 94.70 | 90.00 | 90.60 | 90.60 | 1.34% | 192,785 |
| Nov 12, 2025 | 88.00 | 91.50 | 88.00 | 89.40 | 89.40 | 1.59% | 65,384 |
| Nov 11, 2025 | 94.50 | 95.00 | 87.50 | 88.00 | 88.00 | -2.98% | 214,630 |
| Nov 10, 2025 | 93.40 | 95.30 | 90.00 | 90.70 | 90.70 | -0.44% | 429,439 |
| Nov 9, 2025 | 91.80 | 91.80 | 90.80 | 91.10 | 91.10 | -0.76% | 196,974 |
| Nov 6, 2025 | 91.40 | 91.90 | 90.00 | 91.80 | 91.80 | 0.88% | 504,440 |
| Nov 5, 2025 | 92.60 | 92.60 | 90.60 | 91.00 | 91.00 | -0.66% | 74,073 |
| Nov 4, 2025 | 93.00 | 93.00 | 90.50 | 91.60 | 91.60 | 7.39% | 851,608 |
| Nov 3, 2025 | 84.30 | 86.40 | 84.30 | 85.30 | 85.30 | 1.19% | 130,833 |
| Nov 2, 2025 | 83.30 | 86.60 | 83.30 | 84.30 | 84.30 | 1.20% | 137,437 |
| Oct 30, 2025 | 85.80 | 85.80 | 82.40 | 83.30 | 83.30 | -0.24% | 81,659 |
| Oct 29, 2025 | 86.60 | 86.60 | 83.00 | 83.50 | 83.50 | -0.71% | 99,160 |
| Oct 28, 2025 | 86.70 | 86.70 | 82.90 | 84.10 | 84.10 | - | 498,369 |
| Oct 27, 2025 | 84.20 | 86.40 | 83.00 | 84.10 | 84.10 | -0.12% | 303,182 |
| Oct 26, 2025 | 89.80 | 89.80 | 83.00 | 84.20 | 84.20 | -1.52% | 141,800 |
| Oct 23, 2025 | 89.00 | 89.00 | 83.40 | 85.50 | 85.50 | 0.83% | 100,606 |
| Oct 22, 2025 | 87.00 | 88.40 | 83.80 | 84.80 | 84.80 | -0.24% | 144,380 |
| Oct 21, 2025 | 86.20 | 88.40 | 84.60 | 85.00 | 85.00 | -1.39% | 123,351 |
| Oct 20, 2025 | 83.80 | 88.40 | 83.70 | 86.20 | 86.20 | 2.86% | 454,899 |
| Oct 19, 2025 | 83.10 | 85.00 | 81.90 | 83.80 | 83.80 | -1.18% | 404,403 |
| Oct 16, 2025 | 86.90 | 88.60 | 83.70 | 84.80 | 84.80 | 0.36% | 230,495 |
| Oct 15, 2025 | 83.30 | 88.00 | 83.30 | 84.50 | 84.50 | 5.63% | 780,245 |
| Oct 12, 2025 | 88.40 | 88.40 | 80.00 | 80.00 | 80.00 | -9.50% | 675,848 |
| Oct 9, 2025 | 92.00 | 93.50 | 84.00 | 88.40 | 88.40 | -1.34% | 499,742 |
| Oct 8, 2025 | 91.90 | 91.90 | 89.20 | 89.60 | 89.60 | -2.08% | 202,475 |
| Oct 5, 2025 | 93.20 | 95.00 | 90.30 | 91.50 | 91.50 | -1.61% | 378,947 |
| Sep 30, 2025 | 93.60 | 96.80 | 92.60 | 93.00 | 93.00 | -0.64% | 227,457 |
| Sep 29, 2025 | 92.00 | 96.40 | 90.50 | 93.60 | 93.60 | 1.74% | 808,022 |
| Sep 28, 2025 | 92.90 | 94.50 | 89.20 | 92.00 | 92.00 | -0.97% | 1,209,804 |
| Sep 25, 2025 | 94.80 | 94.80 | 90.00 | 92.90 | 92.90 | 1.64% | 114,570 |
| Sep 21, 2025 | 95.40 | 95.10 | 90.00 | 91.40 | 91.40 | -4.19% | 100,001 |
| Sep 18, 2025 | 95.20 | 97.90 | 93.00 | 95.40 | 95.40 | 0.21% | 40,494 |
| Sep 17, 2025 | 93.40 | 97.80 | 93.40 | 95.20 | 95.20 | 1.93% | 53,754 |
| Sep 16, 2025 | 95.00 | 95.30 | 92.00 | 93.40 | 93.40 | -1.99% | 261,016 |
| Sep 15, 2025 | 100.10 | 99.70 | 94.90 | 95.30 | 95.30 | -4.80% | 226,899 |
| Sep 14, 2025 | 101.00 | 101.00 | 99.00 | 100.10 | 100.10 | -0.20% | 42,121 |
| Sep 11, 2025 | 99.70 | 101.00 | 99.70 | 100.30 | 100.30 | 0.60% | 46,116 |
| Sep 10, 2025 | 100.40 | 100.90 | 98.80 | 99.70 | 99.70 | -0.70% | 121,876 |
| Sep 9, 2025 | 99.80 | 100.70 | 98.70 | 100.40 | 100.40 | 0.60% | 137,015 |
| Sep 8, 2025 | 100.20 | 100.20 | 98.70 | 99.80 | 99.80 | 0.60% | 135,055 |
| Sep 7, 2025 | 100.00 | 100.70 | 98.10 | 99.20 | 99.20 | -1.29% | 96,638 |
| Sep 4, 2025 | 100.50 | 100.60 | 98.20 | 100.50 | 100.50 | 1.41% | 115,390 |
| Sep 3, 2025 | 102.10 | 102.10 | 99.00 | 99.10 | 99.10 | -1.49% | 90,949 |
| Sep 2, 2025 | 101.30 | 102.90 | 99.10 | 100.60 | 100.60 | -0.69% | 121,307 |
| Sep 1, 2025 | 99.60 | 104.50 | 100.80 | 101.30 | 101.30 | 1.71% | 213,185 |
| Aug 31, 2025 | 99.00 | 100.40 | 99.00 | 99.60 | 99.60 | 1.01% | 131,324 |
| Aug 28, 2025 | 100.90 | 101.00 | 96.00 | 98.60 | 98.60 | -2.38% | 466,433 |
| Aug 27, 2025 | 107.30 | 107.30 | 99.40 | 101.00 | 101.00 | -2.32% | 647,169 |
| Aug 26, 2025 | 102.00 | 109.00 | 99.80 | 103.40 | 103.40 | 2.78% | 2,040,485 |
| Aug 25, 2025 | 103.50 | 104.50 | 98.00 | 100.60 | 100.60 | -7.71% | 2,336,355 |
| Aug 24, 2025 | 106.90 | 109.80 | 105.60 | 109.00 | 109.00 | 3.32% | 199,064 |
| Aug 21, 2025 | 105.20 | 108.10 | 105.20 | 105.50 | 105.50 | 0.29% | 208,643 |
| Aug 20, 2025 | 109.10 | 109.10 | 104.10 | 105.20 | 105.20 | -3.57% | 473,635 |
| Aug 19, 2025 | 110.00 | 110.40 | 107.80 | 109.10 | 109.10 | 1.21% | 444,947 |
| Aug 18, 2025 | 110.00 | 112.90 | 106.60 | 107.80 | 107.80 | 2.96% | 1,085,716 |
| Aug 17, 2025 | 104.00 | 106.70 | 103.20 | 104.70 | 104.70 | 4.60% | 599,351 |
| Aug 14, 2025 | 99.80 | 100.70 | 99.10 | 100.10 | 100.10 | 1.01% | 114,002 |
| Aug 13, 2025 | 98.20 | 100.10 | 98.20 | 99.10 | 99.10 | 1.12% | 74,107 |
| Aug 12, 2025 | 95.00 | 98.20 | 95.00 | 98.00 | 98.00 | 3.16% | 196,056 |
| Aug 11, 2025 | 96.20 | 96.20 | 93.60 | 95.00 | 95.00 | 0.11% | 15,319 |
| Aug 10, 2025 | 95.60 | 98.00 | 92.80 | 94.90 | 94.90 | -1.35% | 451,306 |
| Aug 7, 2025 | 97.90 | 99.60 | 95.80 | 96.20 | 96.20 | - | 307,983 |
| Aug 6, 2025 | 96.60 | 98.90 | 95.70 | 96.20 | 96.20 | -0.93% | 180,265 |
| Aug 5, 2025 | 100.90 | 100.90 | 96.50 | 97.10 | 97.10 | -2.51% | 213,035 |
| Aug 4, 2025 | 100.00 | 100.00 | 97.10 | 99.60 | 99.60 | -1.48% | 215,185 |
| Jul 31, 2025 | 103.90 | 103.90 | 99.00 | 101.10 | 101.10 | -0.10% | 659,807 |
| Jul 30, 2025 | 105.20 | 105.20 | 101.00 | 101.20 | 101.20 | 0.20% | 322,885 |
| Jul 29, 2025 | 104.60 | 104.60 | 101.00 | 101.00 | 101.00 | 0.50% | 337,957 |
| Jul 28, 2025 | 101.50 | 104.80 | 99.20 | 100.50 | 100.50 | -0.99% | 167,232 |
| Jul 27, 2025 | 102.90 | 102.90 | 99.20 | 101.50 | 101.50 | -1.36% | 74,544 |
| Jul 24, 2025 | 101.80 | 104.50 | 101.50 | 102.90 | 102.90 | 0.78% | 118,907 |
| Jul 23, 2025 | 104.10 | 106.00 | 101.30 | 102.10 | 102.10 | -0.87% | 594,058 |
| Jul 22, 2025 | 102.00 | 103.80 | 100.70 | 103.00 | 103.00 | 3.00% | 541,251 |
| Jul 21, 2025 | 101.60 | 103.50 | 97.40 | 100.00 | 100.00 | 2.67% | 1,408,831 |
| Jul 20, 2025 | 97.10 | 98.60 | 95.60 | 97.40 | 97.40 | 0.31% | 93,902 |
| Jul 17, 2025 | 97.40 | 99.00 | 96.50 | 97.10 | 97.10 | -0.31% | 314,350 |
| Jul 16, 2025 | 97.00 | 103.00 | 96.80 | 97.40 | 97.40 | 1.35% | 1,708,660 |
| Jul 15, 2025 | 94.20 | 97.10 | 94.20 | 96.10 | 96.10 | 2.02% | 145,876 |
| Jul 14, 2025 | 93.00 | 96.90 | 93.00 | 94.20 | 94.20 | 0.11% | 221,847 |
| Jul 13, 2025 | 95.50 | 95.50 | 93.00 | 94.10 | 94.10 | -1.47% | 176,826 |
| Jul 10, 2025 | 96.00 | 96.60 | 93.80 | 95.50 | 95.50 | -0.73% | 374,084 |
| Jul 9, 2025 | 95.70 | 98.90 | 95.50 | 96.20 | 96.20 | 0.42% | 924,660 |
| Jul 8, 2025 | 96.00 | 100.70 | 94.60 | 95.80 | 95.80 | 5.27% | 2,419,285 |
| Jul 7, 2025 | 92.20 | 94.10 | 90.00 | 91.00 | 91.00 | -1.30% | 358,748 |
| Jul 6, 2025 | 91.60 | 93.40 | 91.80 | 92.20 | 92.20 | 0.66% | 114,456 |