Skip to main content
Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
11.81
-0.03 (-0.25%)
At close: Jun 26, 2026, 4:00 PM EDT
11.79
-0.02 (-0.17%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.5711.8511.5111.8111.81-0.25%833,622
Jun 25, 202611.9712.0711.5711.8411.84-1.99%830,327
Jun 24, 202612.3312.3611.8912.0812.08-1.23%807,458
Jun 23, 202612.1612.5812.1212.2312.23-2.70%602,805
Jun 22, 202613.1013.1112.3912.5712.57-4.70%820,622
Jun 18, 202613.8714.0012.9513.1913.19-2.87%1,366,289
Jun 17, 202613.5613.9213.2713.5813.580.22%762,869
Jun 16, 202614.1414.5013.4213.5513.55-5.24%1,452,054
Jun 15, 202615.6115.9114.0214.3014.30-4.67%1,289,454
Jun 12, 202615.1715.6514.7615.0015.00-2.41%653,999
Jun 11, 202613.8615.3813.7815.3715.3713.35%900,465
Jun 10, 202613.6813.9913.3913.5613.56-1.67%553,431
Jun 9, 202614.7914.7913.1613.7913.79-5.29%941,899
Jun 8, 202615.0115.0414.4114.5614.560.28%647,799
Jun 5, 202615.6815.8014.2814.5214.52-9.08%933,224
Jun 4, 202615.2616.3015.0815.9715.973.17%883,879
Jun 3, 202616.1916.3715.4415.4815.48-4.68%716,236
Jun 2, 202616.2816.4615.9716.2416.240.50%848,692
Jun 1, 202616.7916.9115.8316.1616.16-5.88%1,286,031
May 29, 202618.1718.1716.4617.1717.17-3.70%1,184,638
May 28, 202617.5618.0317.4217.8317.832.29%1,068,167
May 27, 202617.8517.9016.7517.4317.43-2.19%1,251,646
May 26, 202616.9118.3816.7717.8217.8213.29%2,387,562
May 22, 202615.6016.0615.5015.7315.732.41%746,163
May 21, 202615.4415.8215.2115.3615.36-1.54%573,799
May 20, 202615.1615.7915.0915.6015.604.00%1,072,479
May 19, 202615.8416.6514.9015.0015.00-2.47%1,323,478
May 18, 202615.3515.7514.9515.3815.381.25%778,177
May 15, 202615.4015.7515.0315.1915.19-5.53%824,954
May 14, 202616.0116.4115.2416.0816.082.75%1,243,879
May 13, 202616.2016.5814.9815.6515.65-21.40%3,329,844
May 12, 202619.9020.2118.7419.9119.91-4.51%1,778,273
May 11, 202619.0920.9319.0420.8520.857.53%1,786,078
May 8, 202618.9619.7318.7619.3919.392.92%738,979
May 7, 202619.6819.7818.3618.8418.84-5.14%568,364
May 6, 202619.9920.0719.3719.8619.86-1.05%791,515
May 5, 202619.4820.5619.4820.0720.079.43%1,454,407
May 4, 202618.3918.7118.1918.3418.34-0.76%415,990
May 1, 202618.4018.5617.9618.4818.480.11%453,184
Apr 30, 202617.7618.4917.7518.4618.465.25%545,494
Apr 29, 202617.3017.5816.8917.5417.546.37%519,701
Apr 28, 202617.1717.1716.1016.4916.49-5.07%563,106
Apr 27, 202617.5217.5817.2017.3717.37-0.29%383,028
Apr 24, 202617.6217.7517.1417.4217.42-1.25%282,965
Apr 23, 202617.5917.8217.0817.6417.640.06%371,820
Apr 22, 202618.2018.6417.0617.6317.63-1.62%731,368
Apr 21, 202618.3618.6817.7817.9217.92-2.40%450,309
Apr 20, 202618.8619.1518.3318.3618.36-4.23%528,696
Apr 17, 202619.3019.7618.7919.1719.172.79%699,743
Apr 16, 202618.5019.0518.2918.6518.651.30%701,702
Apr 15, 202618.5018.5117.9218.4118.41-1.71%426,713
Apr 14, 202618.5519.0318.4418.7318.732.46%720,993
Apr 13, 202617.7018.3417.5618.2818.283.22%485,833
Apr 10, 202617.7817.8017.0517.7117.71-0.28%547,374
Apr 9, 202618.5118.5517.5217.7617.76-5.13%621,476
Apr 8, 202619.2019.4318.0318.7218.721.57%1,138,554
Apr 7, 202617.0418.4716.8418.4318.436.75%905,339
Apr 6, 202617.0217.8516.9217.2717.275.66%527,694
Apr 2, 202614.8916.6014.8116.3416.344.95%639,833
Apr 1, 202615.4916.1115.4115.5715.573.66%412,406
Mar 31, 202614.4715.1814.2615.0215.025.26%696,854
Mar 30, 202615.5115.5314.1914.2714.27-7.28%638,747
Mar 27, 202616.1216.4715.3915.3915.39-7.12%492,893
Mar 26, 202617.0017.2116.5016.5716.57-4.72%506,031
Mar 25, 202616.8017.6716.7217.3917.393.45%613,317
Mar 24, 202616.4916.9416.4416.8116.810.84%438,347
Mar 23, 202616.3716.9316.1416.6716.672.58%459,446
Mar 20, 202617.7618.1716.1116.2516.25-8.40%3,635,512
Mar 19, 202616.6317.7416.2417.7417.744.35%531,469
Mar 18, 202616.8617.2816.5717.0017.001.19%481,846
Mar 17, 202616.1516.8415.8216.8016.802.50%678,921
Mar 16, 202616.3816.5816.0616.3916.39-0.36%679,881
Mar 13, 202616.6317.0316.1816.4516.45-2.43%474,102
Mar 12, 202616.9617.2016.3816.8616.86-0.71%408,559
Mar 11, 202616.7717.2816.6116.9816.98-0.35%465,441
Mar 10, 202617.5617.7816.8317.0417.04-2.96%626,510
Mar 9, 202615.9017.5715.6617.5617.568.80%831,118
Mar 6, 202616.2916.5815.9416.1416.14-3.47%931,913
Mar 5, 202617.2817.3016.2016.7216.72-5.05%1,011,139
Mar 4, 202617.0317.9916.9417.6117.614.20%941,520
Mar 3, 202616.9217.3416.3116.9016.90-2.42%697,334
Mar 2, 202616.0017.3816.0017.3217.328.93%1,017,611
Feb 27, 202615.6715.9215.1115.9015.90-0.19%732,197
Feb 26, 202615.8915.9815.3715.9315.930.44%446,419
Feb 25, 202615.4415.8915.3115.8615.862.19%763,135
Feb 24, 202614.7015.6714.5315.5215.528.08%959,798
Feb 23, 202614.6014.6414.0314.3614.36-2.91%565,443
Feb 20, 202614.5615.0214.5114.7914.79-1.00%630,431
Feb 19, 202614.3914.9714.3514.9414.942.61%697,336
Feb 18, 202614.3414.9614.3014.5614.562.46%1,412,788
Feb 17, 202613.5314.2413.3514.2114.213.20%836,825
Feb 13, 202613.3014.1713.1213.7713.773.92%1,039,660
Feb 12, 202613.7114.1512.9113.2513.25-3.28%1,613,239
Feb 11, 202615.1415.1413.4013.7013.70-8.91%2,174,450
Feb 10, 202616.2416.6914.8115.0415.04-21.95%3,418,618
Feb 9, 202618.3119.3318.1319.2719.274.39%873,377
Feb 6, 202619.2319.7117.8918.4618.46-4.94%1,462,848
Feb 5, 202618.3919.7918.1119.4219.423.85%1,337,408
Feb 4, 202619.9820.1817.6918.7018.70-4.88%1,275,828
Feb 3, 202619.1819.7018.6019.6619.665.36%902,947