Gilat Telecom Global Ltd (TLV:GLTL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 185.00
+10.00 (5.71%)
Mar 6, 2026, 1:45 PM IDT
Gilat Telecom Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 179.90 | 181.30 | 172.60 | 175.00 | 175.00 | -0.85% | 1,864,791 |
| Mar 4, 2026 | 164.70 | 179.70 | 160.50 | 176.50 | 176.50 | 7.89% | 3,121,819 |
| Mar 2, 2026 | 161.20 | 164.50 | 160.00 | 163.60 | 163.60 | 5.41% | 1,530,257 |
| Feb 27, 2026 | 155.00 | 161.10 | 154.20 | 155.20 | 155.20 | -1.96% | 473,418 |
| Feb 26, 2026 | 160.10 | 162.20 | 155.10 | 158.30 | 158.30 | -1.12% | 555,959 |
| Feb 25, 2026 | 163.90 | 163.90 | 156.50 | 160.10 | 160.10 | 0.19% | 674,080 |
| Feb 24, 2026 | 163.00 | 167.00 | 157.20 | 159.80 | 159.80 | -0.31% | 2,154,377 |
| Feb 23, 2026 | 160.00 | 168.00 | 155.70 | 160.30 | 160.30 | 0.19% | 1,657,651 |
| Feb 20, 2026 | 152.80 | 166.00 | 151.60 | 160.00 | 160.00 | 6.81% | 2,023,114 |
| Feb 19, 2026 | 154.70 | 156.00 | 149.00 | 149.80 | 149.80 | 0.74% | 1,332,443 |
| Feb 18, 2026 | 149.40 | 151.90 | 147.50 | 148.70 | 148.70 | -0.47% | 575,696 |
| Feb 17, 2026 | 152.00 | 152.00 | 146.90 | 149.40 | 149.40 | -0.60% | 668,496 |
| Feb 16, 2026 | 152.40 | 154.90 | 147.50 | 150.30 | 150.30 | -1.38% | 1,391,373 |
| Feb 13, 2026 | 151.20 | 153.60 | 149.00 | 152.40 | 152.40 | 0.79% | 294,282 |
| Feb 12, 2026 | 152.00 | 153.60 | 149.20 | 151.20 | 151.20 | 0.73% | 765,511 |
| Feb 11, 2026 | 151.00 | 154.40 | 149.00 | 150.10 | 150.10 | -1.70% | 577,027 |
| Feb 10, 2026 | 152.10 | 156.20 | 151.90 | 152.70 | 152.70 | 0.53% | 1,509,792 |
| Feb 9, 2026 | 157.00 | 157.00 | 151.30 | 151.90 | 151.90 | -0.65% | 566,578 |
| Feb 6, 2026 | 151.10 | 156.90 | 151.10 | 152.90 | 152.90 | 1.19% | 397,994 |
| Feb 5, 2026 | 156.00 | 156.00 | 150.00 | 151.10 | 151.10 | -2.52% | 731,154 |
| Feb 4, 2026 | 155.60 | 160.10 | 154.10 | 155.00 | 155.00 | -0.39% | 1,546,797 |
| Feb 3, 2026 | 152.30 | 157.60 | 150.50 | 155.60 | 155.60 | 4.64% | 2,224,774 |
| Feb 2, 2026 | 147.50 | 151.00 | 146.00 | 148.70 | 148.70 | 2.48% | 1,123,949 |
| Jan 30, 2026 | 144.00 | 149.10 | 142.60 | 145.10 | 145.10 | 3.05% | 1,409,299 |
| Jan 29, 2026 | 146.00 | 146.00 | 140.00 | 140.80 | 140.80 | -2.22% | 396,899 |
| Jan 28, 2026 | 142.00 | 150.20 | 142.00 | 144.00 | 144.00 | 4.88% | 2,401,764 |
| Jan 27, 2026 | 136.90 | 139.40 | 136.30 | 137.30 | 137.30 | 0.29% | 174,275 |
| Jan 26, 2026 | 137.70 | 137.70 | 136.00 | 136.90 | 136.90 | -0.58% | 137,421 |
| Jan 23, 2026 | 135.00 | 137.90 | 135.00 | 137.70 | 137.70 | 1.03% | 66,043 |
| Jan 22, 2026 | 138.80 | 139.00 | 135.00 | 136.30 | 136.30 | 2.17% | 124,983 |
| Jan 21, 2026 | 136.00 | 138.60 | 132.60 | 133.40 | 133.40 | -1.48% | 349,167 |
| Jan 20, 2026 | 138.80 | 138.80 | 134.00 | 135.40 | 135.40 | -1.67% | 193,073 |
| Jan 19, 2026 | 138.60 | 139.20 | 134.00 | 137.70 | 137.70 | -0.65% | 543,859 |
| Jan 16, 2026 | 139.30 | 144.00 | 138.20 | 138.60 | 138.60 | - | 243,651 |
| Jan 15, 2026 | 143.50 | 143.50 | 135.20 | 138.60 | 138.60 | -1.07% | 271,524 |
| Jan 14, 2026 | 145.80 | 145.80 | 139.00 | 140.10 | 140.10 | -0.28% | 333,739 |
| Jan 13, 2026 | 143.20 | 144.00 | 139.70 | 140.50 | 140.50 | -1.89% | 310,771 |
| Jan 12, 2026 | 144.20 | 144.20 | 142.00 | 143.20 | 143.20 | -0.69% | 390,462 |
| Jan 9, 2026 | 144.00 | 144.50 | 141.80 | 144.20 | 144.20 | 1.84% | 521,978 |
| Jan 8, 2026 | 140.00 | 144.90 | 138.90 | 141.60 | 141.60 | 1.14% | 668,485 |
| Jan 7, 2026 | 138.80 | 140.60 | 133.00 | 140.00 | 140.00 | 2.19% | 1,023,130 |
| Jan 6, 2026 | 137.40 | 142.00 | 135.60 | 137.00 | 137.00 | 0.07% | 1,319,878 |
| Jan 5, 2026 | 140.00 | 143.00 | 136.00 | 136.90 | 136.90 | 8.74% | 3,089,032 |
| Jan 1, 2026 | 124.80 | 127.90 | 121.20 | 125.90 | 125.90 | 3.37% | 783,466 |
| Dec 31, 2025 | 120.70 | 121.80 | 118.20 | 121.80 | 121.80 | 0.91% | 199,396 |
| Dec 30, 2025 | 116.90 | 121.40 | 115.90 | 120.70 | 120.70 | 3.25% | 300,799 |
| Dec 29, 2025 | 117.80 | 119.00 | 115.10 | 116.90 | 116.90 | -0.76% | 200,130 |
| Dec 28, 2025 | 117.60 | 119.20 | 116.00 | 117.80 | 117.80 | 0.17% | 47,942 |
| Dec 25, 2025 | 120.00 | 120.00 | 116.00 | 117.60 | 117.60 | 0.26% | 142,157 |
| Dec 24, 2025 | 121.30 | 124.10 | 114.00 | 117.30 | 117.30 | -2.25% | 653,700 |
| Dec 23, 2025 | 125.20 | 125.20 | 118.60 | 120.00 | 120.00 | -3.85% | 419,302 |
| Dec 22, 2025 | 122.50 | 126.80 | 122.50 | 124.80 | 124.80 | 2.63% | 752,296 |
| Dec 21, 2025 | 120.80 | 123.10 | 120.20 | 121.60 | 121.60 | 0.83% | 92,190 |
| Dec 18, 2025 | 122.40 | 122.40 | 119.00 | 120.60 | 120.60 | -1.47% | 161,142 |
| Dec 17, 2025 | 121.80 | 122.80 | 120.50 | 122.40 | 122.40 | 2.43% | 201,736 |
| Dec 16, 2025 | 121.10 | 121.10 | 118.90 | 119.50 | 119.50 | -0.25% | 93,574 |
| Dec 15, 2025 | 121.10 | 121.90 | 119.50 | 119.80 | 119.80 | -1.07% | 145,408 |
| Dec 14, 2025 | 118.40 | 121.80 | 118.30 | 121.10 | 121.10 | 2.28% | 457,091 |
| Dec 11, 2025 | 119.20 | 119.20 | 115.60 | 118.40 | 118.40 | -0.67% | 161,684 |
| Dec 10, 2025 | 122.60 | 122.60 | 118.30 | 119.20 | 119.20 | -1.41% | 522,517 |
| Dec 9, 2025 | 120.80 | 122.60 | 118.30 | 120.90 | 120.90 | 0.42% | 265,828 |
| Dec 8, 2025 | 120.90 | 120.90 | 118.00 | 120.40 | 120.40 | 1.86% | 815,336 |
| Dec 7, 2025 | 114.00 | 120.40 | 114.00 | 118.20 | 118.20 | 3.68% | 1,285,411 |
| 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 |