Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
17.53
+1.39 (8.61%)
Mar 9, 2026, 3:57 PM EDT - Market open
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.90 | 17.44 | 15.66 | 17.12 | - | 6.04% | 596,050 |
| Mar 6, 2026 | 16.29 | 16.58 | 15.94 | 16.14 | 16.14 | -3.47% | 931,790 |
| Mar 5, 2026 | 17.28 | 17.30 | 16.20 | 16.72 | 16.72 | -5.05% | 1,010,683 |
| Mar 4, 2026 | 17.03 | 17.99 | 16.94 | 17.61 | 17.61 | 4.20% | 940,686 |
| Mar 3, 2026 | 16.92 | 17.34 | 16.31 | 16.90 | 16.90 | -2.42% | 696,986 |
| Mar 2, 2026 | 16.00 | 17.38 | 16.00 | 17.32 | 17.32 | 8.93% | 1,017,162 |
| Feb 27, 2026 | 15.67 | 15.92 | 15.11 | 15.90 | 15.90 | -0.19% | 732,084 |
| Feb 26, 2026 | 15.89 | 15.98 | 15.37 | 15.93 | 15.93 | 0.44% | 446,150 |
| Feb 25, 2026 | 15.44 | 15.89 | 15.31 | 15.86 | 15.86 | 2.19% | 761,316 |
| Feb 24, 2026 | 14.70 | 15.67 | 14.53 | 15.52 | 15.52 | 8.08% | 956,320 |
| Feb 23, 2026 | 14.60 | 14.64 | 14.03 | 14.36 | 14.36 | -2.91% | 564,848 |
| Feb 20, 2026 | 14.56 | 15.02 | 14.51 | 14.79 | 14.79 | -1.00% | 629,363 |
| Feb 19, 2026 | 14.39 | 14.97 | 14.35 | 14.94 | 14.94 | 2.61% | 695,791 |
| Feb 18, 2026 | 14.34 | 14.96 | 14.30 | 14.56 | 14.56 | 2.46% | 1,412,554 |
| Feb 17, 2026 | 13.53 | 14.24 | 13.35 | 14.21 | 14.21 | 3.20% | 835,393 |
| Feb 13, 2026 | 13.30 | 14.17 | 13.12 | 13.77 | 13.77 | 3.92% | 1,039,017 |
| Feb 12, 2026 | 13.71 | 14.15 | 12.91 | 13.25 | 13.25 | -3.28% | 1,613,063 |
| Feb 11, 2026 | 15.14 | 15.14 | 13.40 | 13.70 | 13.70 | -8.91% | 2,174,450 |
| Feb 10, 2026 | 16.24 | 16.69 | 14.81 | 15.04 | 15.04 | -21.95% | 3,418,618 |
| Feb 9, 2026 | 18.31 | 19.33 | 18.13 | 19.27 | 19.27 | 4.39% | 873,377 |
| Feb 6, 2026 | 19.23 | 19.71 | 17.89 | 18.46 | 18.46 | -4.94% | 1,462,848 |
| Feb 5, 2026 | 18.39 | 19.79 | 18.11 | 19.42 | 19.42 | 3.85% | 1,337,408 |
| Feb 4, 2026 | 19.98 | 20.18 | 17.69 | 18.70 | 18.70 | -4.88% | 1,275,828 |
| Feb 3, 2026 | 19.18 | 19.70 | 18.60 | 19.66 | 19.66 | 5.36% | 902,947 |
| Feb 2, 2026 | 18.98 | 19.25 | 18.41 | 18.66 | 18.66 | -3.27% | 1,010,619 |
| Jan 30, 2026 | 19.77 | 20.38 | 18.76 | 19.29 | 19.29 | -3.41% | 1,315,079 |
| Jan 29, 2026 | 19.97 | 20.10 | 19.23 | 19.97 | 19.97 | - | 910,335 |
| Jan 28, 2026 | 19.59 | 20.00 | 19.55 | 19.97 | 19.97 | 3.90% | 1,122,842 |
| Jan 27, 2026 | 18.98 | 19.28 | 18.65 | 19.22 | 19.22 | 4.34% | 941,473 |
| Jan 26, 2026 | 18.92 | 19.01 | 18.10 | 18.42 | 18.42 | -1.23% | 820,223 |
| Jan 23, 2026 | 18.67 | 18.67 | 18.00 | 18.65 | 18.65 | 1.19% | 489,383 |
| Jan 22, 2026 | 18.17 | 18.45 | 17.79 | 18.43 | 18.43 | 4.07% | 574,382 |
| Jan 21, 2026 | 17.94 | 18.05 | 16.87 | 17.71 | 17.71 | 0.23% | 998,404 |
| Jan 20, 2026 | 17.46 | 18.39 | 17.31 | 17.67 | 17.67 | -1.06% | 1,227,815 |
| Jan 16, 2026 | 17.64 | 18.09 | 17.20 | 17.86 | 17.86 | 1.08% | 1,048,217 |
| Jan 15, 2026 | 17.17 | 17.89 | 17.13 | 17.67 | 17.67 | 5.49% | 1,088,983 |
| Jan 14, 2026 | 17.00 | 17.24 | 16.30 | 16.75 | 16.75 | -1.93% | 1,066,852 |
| Jan 13, 2026 | 17.16 | 17.89 | 17.00 | 17.08 | 17.08 | 0.06% | 1,581,001 |
| Jan 12, 2026 | 15.14 | 17.20 | 15.12 | 17.07 | 17.07 | 13.35% | 2,246,384 |
| Jan 9, 2026 | 15.10 | 15.10 | 14.42 | 15.06 | 15.06 | 0.33% | 473,983 |
| Jan 8, 2026 | 14.77 | 15.25 | 14.76 | 15.01 | 15.01 | 2.88% | 830,683 |
| Jan 7, 2026 | 15.01 | 15.14 | 14.52 | 14.59 | 14.59 | -3.12% | 557,243 |
| Jan 6, 2026 | 14.35 | 15.14 | 14.19 | 15.06 | 15.06 | 5.24% | 889,292 |
| Jan 5, 2026 | 13.76 | 14.48 | 13.39 | 14.31 | 14.31 | 6.71% | 962,009 |
| Jan 2, 2026 | 13.10 | 13.51 | 13.10 | 13.41 | 13.41 | 3.63% | 390,410 |
| Dec 31, 2025 | 13.08 | 13.14 | 12.79 | 12.94 | 12.94 | -0.99% | 343,532 |
| Dec 30, 2025 | 13.22 | 13.29 | 12.95 | 13.07 | 13.07 | 1.32% | 346,813 |
| Dec 29, 2025 | 12.60 | 13.08 | 12.50 | 12.90 | 12.90 | 2.46% | 457,364 |
| Dec 26, 2025 | 12.67 | 12.70 | 12.49 | 12.59 | 12.59 | -0.71% | 245,350 |
| Dec 24, 2025 | 12.55 | 12.75 | 12.50 | 12.68 | 12.68 | 1.20% | 130,818 |
| Dec 23, 2025 | 12.41 | 12.70 | 12.35 | 12.53 | 12.53 | 0.97% | 270,103 |
| Dec 22, 2025 | 11.96 | 12.64 | 11.96 | 12.41 | 12.41 | 5.08% | 691,564 |
| Dec 19, 2025 | 11.35 | 11.96 | 11.35 | 11.81 | 11.81 | 4.05% | 506,322 |
| Dec 18, 2025 | 11.53 | 11.60 | 11.31 | 11.35 | 11.35 | 0.18% | 494,642 |
| Dec 17, 2025 | 11.78 | 11.83 | 11.28 | 11.33 | 11.33 | -3.25% | 515,566 |
| Dec 16, 2025 | 11.62 | 11.91 | 11.45 | 11.71 | 11.71 | -4.56% | 837,360 |
| Dec 15, 2025 | 12.98 | 12.98 | 12.12 | 12.27 | 12.27 | -3.23% | 633,580 |
| Dec 12, 2025 | 13.04 | 13.04 | 12.57 | 12.68 | 12.68 | -2.98% | 567,995 |
| Dec 11, 2025 | 12.51 | 13.08 | 12.18 | 13.07 | 13.07 | 5.06% | 696,504 |
| Dec 10, 2025 | 12.03 | 12.59 | 11.91 | 12.44 | 12.44 | 2.64% | 345,581 |
| Dec 9, 2025 | 12.08 | 12.22 | 11.96 | 12.12 | 12.12 | -0.82% | 269,990 |
| Dec 8, 2025 | 11.93 | 12.23 | 11.87 | 12.22 | 12.22 | 3.04% | 339,266 |
| Dec 5, 2025 | 11.70 | 11.90 | 11.56 | 11.86 | 11.86 | 0.68% | 303,730 |
| Dec 4, 2025 | 11.57 | 12.00 | 11.49 | 11.78 | 11.78 | 1.29% | 540,367 |
| Dec 3, 2025 | 11.75 | 11.81 | 11.25 | 11.63 | 11.63 | -1.77% | 502,214 |
| Dec 2, 2025 | 11.88 | 11.96 | 11.52 | 11.84 | 11.84 | 3.77% | 789,179 |
| Dec 1, 2025 | 11.52 | 11.53 | 11.28 | 11.41 | 11.41 | -1.98% | 370,698 |
| Nov 28, 2025 | 11.55 | 11.68 | 11.43 | 11.64 | 11.64 | 1.04% | 227,280 |
| Nov 26, 2025 | 11.42 | 11.60 | 11.38 | 11.52 | 11.52 | 1.68% | 344,202 |
| Nov 25, 2025 | 11.24 | 11.43 | 11.01 | 11.33 | 11.33 | 0.09% | 335,719 |
| Nov 24, 2025 | 10.91 | 11.34 | 10.87 | 11.32 | 11.32 | 4.14% | 467,543 |
| Nov 21, 2025 | 10.68 | 10.95 | 10.42 | 10.87 | 10.87 | 1.30% | 560,077 |
| Nov 20, 2025 | 11.61 | 11.68 | 10.68 | 10.73 | 10.73 | -3.07% | 708,510 |
| Nov 19, 2025 | 11.31 | 11.49 | 10.97 | 11.07 | 11.07 | -2.47% | 676,238 |
| Nov 18, 2025 | 11.54 | 11.64 | 11.27 | 11.35 | 11.35 | -2.58% | 643,548 |
| Nov 17, 2025 | 11.60 | 11.86 | 11.37 | 11.65 | 11.65 | -0.98% | 1,159,822 |
| Nov 14, 2025 | 11.62 | 12.09 | 11.59 | 11.77 | 11.77 | -3.88% | 1,081,141 |
| Nov 13, 2025 | 13.33 | 13.50 | 12.06 | 12.24 | 12.24 | -8.52% | 1,162,870 |
| Nov 12, 2025 | 13.01 | 13.79 | 12.87 | 13.38 | 13.38 | 7.21% | 1,829,266 |
| Nov 11, 2025 | 12.46 | 12.58 | 12.27 | 12.48 | 12.48 | - | 808,451 |
| Nov 10, 2025 | 12.84 | 13.00 | 12.44 | 12.48 | 12.48 | 0.65% | 643,802 |
| Nov 7, 2025 | 12.23 | 12.45 | 12.07 | 12.40 | 12.40 | -1.27% | 812,008 |
| Nov 6, 2025 | 13.04 | 13.15 | 12.55 | 12.56 | 12.56 | -5.42% | 1,145,234 |
| Nov 5, 2025 | 13.30 | 13.39 | 13.06 | 13.28 | 13.28 | -0.52% | 869,093 |
| Nov 4, 2025 | 13.85 | 14.04 | 13.32 | 13.35 | 13.35 | -6.58% | 1,044,560 |
| Nov 3, 2025 | 14.46 | 14.50 | 14.17 | 14.29 | 14.29 | -1.38% | 488,604 |
| Oct 31, 2025 | 14.42 | 14.58 | 14.28 | 14.49 | 14.49 | 1.19% | 435,113 |
| Oct 30, 2025 | 14.32 | 14.54 | 14.13 | 14.32 | 14.32 | -0.90% | 384,424 |
| Oct 29, 2025 | 14.71 | 15.06 | 14.26 | 14.45 | 14.45 | -1.77% | 998,264 |
| Oct 28, 2025 | 14.48 | 14.84 | 14.45 | 14.71 | 14.71 | 1.38% | 662,050 |
| Oct 27, 2025 | 15.10 | 15.24 | 14.20 | 14.51 | 14.51 | -2.36% | 1,092,871 |
| Oct 24, 2025 | 14.54 | 15.03 | 14.44 | 14.86 | 14.86 | 3.63% | 876,118 |
| Oct 23, 2025 | 13.54 | 14.40 | 13.46 | 14.34 | 14.34 | 7.26% | 757,587 |
| Oct 22, 2025 | 13.72 | 13.87 | 13.06 | 13.37 | 13.37 | -2.55% | 873,363 |
| Oct 21, 2025 | 13.89 | 14.05 | 13.52 | 13.72 | 13.72 | -1.22% | 643,079 |
| Oct 20, 2025 | 13.92 | 14.05 | 13.71 | 13.89 | 13.89 | 1.31% | 640,465 |
| Oct 17, 2025 | 13.71 | 13.90 | 13.38 | 13.71 | 13.71 | -0.94% | 978,080 |
| Oct 16, 2025 | 14.53 | 14.64 | 13.76 | 13.84 | 13.84 | -4.49% | 941,050 |
| Oct 15, 2025 | 14.60 | 14.95 | 14.19 | 14.49 | 14.49 | 3.87% | 1,448,163 |
| Oct 14, 2025 | 13.51 | 14.32 | 13.47 | 13.95 | 13.95 | 0.50% | 658,824 |