Skip to main content
Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
16.49
-0.88 (-5.07%)
At close: Apr 28, 2026, 4:00 PM EDT
17.17
+0.68 (4.12%)
Pre-market: Apr 29, 2026, 5:01 AM EDT

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1717.1716.1016.4916.49-5.07%562,739
Apr 27, 202617.5217.5817.2017.3717.37-0.29%382,700
Apr 24, 202617.6217.7517.1417.4217.42-1.25%279,707
Apr 23, 202617.5917.8217.0817.6417.640.06%371,713
Apr 22, 202618.2018.6417.0617.6317.63-1.62%730,287
Apr 21, 202618.3618.6817.7817.9217.92-2.40%439,751
Apr 20, 202618.8619.1518.3318.3618.36-4.23%517,802
Apr 17, 202619.3019.7618.7919.1719.172.79%699,056
Apr 16, 202618.5019.0518.2918.6518.651.30%701,238
Apr 15, 202618.5018.5117.9218.4118.41-1.71%424,698
Apr 14, 202618.5519.0318.4418.7318.732.46%718,729
Apr 13, 202617.7018.3417.5618.2818.283.22%485,757
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
Feb 2, 202618.9819.2518.4118.6618.66-3.27%1,010,619
Jan 30, 202619.7720.3818.7619.2919.29-3.41%1,315,079
Jan 29, 202619.9720.1019.2319.9719.97-910,335
Jan 28, 202619.5920.0019.5519.9719.973.90%1,122,842
Jan 27, 202618.9819.2818.6519.2219.224.34%941,473
Jan 26, 202618.9219.0118.1018.4218.42-1.23%820,223
Jan 23, 202618.6718.6718.0018.6518.651.19%489,383
Jan 22, 202618.1718.4517.7918.4318.434.07%574,382
Jan 21, 202617.9418.0516.8717.7117.710.23%998,404
Jan 20, 202617.4618.3917.3117.6717.67-1.06%1,227,815
Jan 16, 202617.6418.0917.2017.8617.861.08%1,048,217
Jan 15, 202617.1717.8917.1317.6717.675.49%1,088,983
Jan 14, 202617.0017.2416.3016.7516.75-1.93%1,066,852
Jan 13, 202617.1617.8917.0017.0817.080.06%1,581,001
Jan 12, 202615.1417.2015.1217.0717.0713.35%2,246,384
Jan 9, 202615.1015.1014.4215.0615.060.33%473,983
Jan 8, 202614.7715.2514.7615.0115.012.88%830,683
Jan 7, 202615.0115.1414.5214.5914.59-3.12%557,243
Jan 6, 202614.3515.1414.1915.0615.065.24%889,292
Jan 5, 202613.7614.4813.3914.3114.316.71%962,009
Jan 2, 202613.1013.5113.1013.4113.413.63%390,410
Dec 31, 202513.0813.1412.7912.9412.94-0.99%343,532
Dec 30, 202513.2213.2912.9513.0713.071.32%346,813
Dec 29, 202512.6013.0812.5012.9012.902.46%457,364
Dec 26, 202512.6712.7012.4912.5912.59-0.71%245,350
Dec 24, 202512.5512.7512.5012.6812.681.20%130,818
Dec 23, 202512.4112.7012.3512.5312.530.97%270,103
Dec 22, 202511.9612.6411.9612.4112.415.08%691,564
Dec 19, 202511.3511.9611.3511.8111.814.05%506,322
Dec 18, 202511.5311.6011.3111.3511.350.18%494,642
Dec 17, 202511.7811.8311.2811.3311.33-3.25%515,566
Dec 16, 202511.6211.9111.4511.7111.71-4.56%837,360
Dec 15, 202512.9812.9812.1212.2712.27-3.23%633,580
Dec 12, 202513.0413.0412.5712.6812.68-2.98%567,995
Dec 11, 202512.5113.0812.1813.0713.075.06%696,504
Dec 10, 202512.0312.5911.9112.4412.442.64%345,581
Dec 9, 202512.0812.2211.9612.1212.12-0.82%269,990
Dec 8, 202511.9312.2311.8712.2212.223.04%339,266
Dec 5, 202511.7011.9011.5611.8611.860.68%303,730
Dec 4, 202511.5712.0011.4911.7811.781.29%540,367
Dec 3, 202511.7511.8111.2511.6311.63-1.77%502,214