Gilat Satellite Networks Ltd. GILT
NASDAQ · United States · Electronic Technology
$9.87-0.07 (-0.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9.87 | -0.70% | $10.00 | $10.11 | $9.84 | 473.10K |
| 2026-09-29 | $9.94 | -0.70% | $10.18 | $10.18 | $9.90 | 515.10K |
| 2026-09-28 | $10.01 | -1.28% | $10.05 | $10.14 | $9.93 | 363.70K |
| 2026-09-25 | $10.14 | +1.20% | $10.09 | $10.32 | $10.02 | 267.50K |
| 2026-09-24 | $10.02 | +0.40% | $9.76 | $10.12 | $9.68 | 320.70K |
| 2026-09-23 | $9.98 | -0.30% | $10.10 | $10.28 | $9.91 | 357.10K |
| 2026-09-22 | $10.01 | -0.50% | $10.05 | $10.05 | $9.67 | 362.80K |
| 2026-09-21 | $10.06 | +2.44% | $9.93 | $10.07 | $9.76 | 475.50K |
| 2026-09-18 | $9.82 | -1.31% | $10.01 | $10.02 | $9.66 | 1.24M |
| 2026-09-17 | $9.95 | +1.02% | $10.28 | $10.38 | $9.94 | 498.80K |
| 2026-09-16 | $9.85 | +2.18% | $9.78 | $9.90 | $9.61 | 450.00K |
| 2026-09-15 | $9.64 | -0.62% | $9.68 | $9.73 | $9.47 | 264.30K |
| 2026-09-14 | $9.70 | -1.92% | $9.65 | $9.86 | $9.63 | 425.70K |
| 2026-09-11 | $9.89 | +3.67% | $9.66 | $9.93 | $9.61 | 399.30K |
| 2026-09-10 | $9.54 | -2.15% | $9.45 | $9.82 | $9.37 | 435.70K |
| 2026-09-09 | $9.75 | -1.91% | $10.32 | $10.44 | $9.73 | 711.40K |
| 2026-09-08 | $9.94 | -1.78% | $9.97 | $10.06 | $9.65 | 523.00K |
| 2026-09-04 | $10.12 | -1.75% | $10.32 | $10.47 | $10.04 | 485.20K |
| 2026-09-03 | $10.30 | +1.78% | $10.33 | $10.42 | $10.17 | 468.50K |
| 2026-09-02 | $10.12 | +0.60% | $10.07 | $10.22 | $9.94 | 496.40K |
| 2026-09-01 | $10.06 | +1.62% | $9.96 | $10.38 | $9.92 | 662.90K |
| 2026-08-31 | $9.90 | -0.40% | $9.86 | $9.94 | $9.68 | 723.40K |
| 2026-08-28 | $9.94 | -4.05% | $10.28 | $10.35 | $9.91 | 406.20K |
| 2026-08-27 | $10.36 | +1.87% | $10.40 | $10.58 | $10.24 | 458.40K |
| 2026-08-26 | $10.17 | +0.49% | $10.17 | $10.32 | $10.08 | 401.40K |
| 2026-08-25 | $10.12 | +1.71% | $10.15 | $10.24 | $9.88 | 581.90K |
| 2026-08-24 | $9.95 | -5.24% | $10.19 | $10.21 | $9.93 | 531.10K |
| 2026-08-21 | $10.50 | -0.19% | $10.53 | $10.65 | $10.33 | 436.70K |
| 2026-08-20 | $10.52 | -2.68% | $10.67 | $10.84 | $10.38 | 954.50K |
| 2026-08-19 | $10.81 | -0.64% | $11.02 | $11.02 | $10.57 | 551.50K |
| 2026-08-18 | $10.88 | -3.20% | $10.93 | $11.12 | $10.77 | 666.00K |
| 2026-08-17 | $11.24 | -2.35% | $11.35 | $11.46 | $11.12 | 600.80K |
| 2026-08-14 | $11.51 | +0.09% | $11.60 | $11.91 | $11.35 | 366.60K |
| 2026-08-13 | $11.50 | -1.03% | $11.78 | $12.16 | $11.42 | 627.70K |
| 2026-08-12 | $11.62 | +3.66% | $11.76 | $11.88 | $11.35 | 506.40K |
| 2026-08-11 | $11.21 | +1.63% | $10.98 | $11.23 | $10.94 | 534.00K |
| 2026-08-10 | $11.03 | -1.78% | $11.30 | $11.43 | $11.01 | 391.80K |
| 2026-08-07 | $11.23 | -0.53% | $11.52 | $11.54 | $10.97 | 523.60K |
| 2026-08-06 | $11.29 | -2.84% | $11.40 | $11.85 | $11.10 | 1.18M |
| 2026-08-05 | $11.62 | -2.43% | $11.66 | $12.33 | $11.05 | 1.07M |
| 2026-08-04 | $11.91 | +1.79% | $11.73 | $12.00 | $11.59 | 668.90K |
| 2026-08-03 | $11.70 | +5.88% | $11.05 | $11.78 | $10.92 | 500.10K |
| 2026-07-31 | $11.05 | +0.45% | $11.20 | $11.30 | $10.75 | 261.60K |
| 2026-07-30 | $11.00 | +5.16% | $10.71 | $11.05 | $10.71 | 423.70K |
| 2026-07-29 | $10.46 | -2.79% | $10.85 | $11.00 | $10.10 | 871.80K |
| 2026-07-28 | $10.76 | -2.27% | $10.77 | $10.83 | $10.52 | 476.70K |
| 2026-07-27 | $11.01 | +2.61% | $10.99 | $11.15 | $10.74 | 478.50K |
| 2026-07-24 | $10.73 | -5.71% | $11.56 | $11.62 | $10.65 | 970.90K |
| 2026-07-23 | $11.38 | +0.53% | $11.25 | $11.56 | $11.22 | 480.70K |
| 2026-07-22 | $11.32 | -2.75% | $11.75 | $11.86 | $11.28 | 461.10K |
| 2026-07-21 | $11.64 | +7.38% | $11.09 | $11.76 | $11.06 | 498.30K |
| 2026-07-20 | $10.84 | -2.69% | $11.34 | $11.49 | $10.73 | 697.20K |
| 2026-07-17 | $11.14 | -0.27% | $11.17 | $11.52 | $10.91 | 465.70K |
| 2026-07-16 | $11.17 | -5.66% | $11.41 | $11.42 | $11.05 | 564.50K |
| 2026-07-15 | $11.84 | -0.84% | $12.22 | $12.47 | $11.55 | 575.70K |
| 2026-07-14 | $11.94 | +3.38% | $11.79 | $12.05 | $11.72 | 409.90K |
| 2026-07-13 | $11.55 | -3.83% | $11.64 | $11.91 | $11.47 | 528.50K |
| 2026-07-10 | $12.01 | -1.23% | $12.20 | $12.20 | $11.86 | 441.80K |
| 2026-07-09 | $12.16 | -0.41% | $12.26 | $12.45 | $12.03 | 368.00K |
| 2026-07-08 | $12.21 | -1.21% | $12.27 | $12.48 | $11.98 | 392.30K |
| 2026-07-07 | $12.36 | -5.58% | $12.86 | $13.05 | $12.24 | 573.30K |
| 2026-07-06 | $13.09 | +1.63% | $12.93 | $13.34 | $12.93 | 369.60K |
| 2026-07-02 | $12.88 | -3.09% | $13.25 | $13.85 | $12.53 | 654.00K |
| 2026-07-01 | $13.29 | -0.15% | $13.20 | $13.58 | $13.10 | 586.30K |
| 2026-06-30 | $13.31 | +2.23% | $12.96 | $13.56 | $12.90 | 1.02M |
| 2026-06-29 | $13.02 | +10.25% | $12.48 | $13.14 | $12.11 | 969.20K |
| 2026-06-26 | $11.81 | -0.25% | $11.57 | $11.85 | $11.51 | 837.00K |
| 2026-06-25 | $11.84 | -1.99% | $11.97 | $12.07 | $11.57 | 831.60K |
| 2026-06-24 | $12.08 | -1.23% | $12.33 | $12.36 | $11.89 | 808.20K |
| 2026-06-23 | $12.23 | -2.70% | $12.16 | $12.58 | $12.12 | 602.90K |
| 2026-06-22 | $12.57 | -4.70% | $13.10 | $13.11 | $12.39 | 820.90K |
| 2026-06-18 | $13.19 | -2.87% | $13.87 | $14.00 | $12.95 | 1.43M |
| 2026-06-17 | $13.58 | +0.22% | $13.56 | $13.92 | $13.27 | 763.60K |
| 2026-06-16 | $13.55 | -5.24% | $14.14 | $14.50 | $13.42 | 1.45M |
| 2026-06-15 | $14.30 | -4.67% | $15.61 | $15.91 | $14.02 | 1.29M |
| 2026-06-12 | $15.00 | -2.41% | $15.17 | $15.65 | $14.76 | 653.50K |
| 2026-06-11 | $15.37 | +13.35% | $13.86 | $15.38 | $13.78 | 900.50K |
| 2026-06-10 | $13.56 | -1.67% | $13.68 | $13.99 | $13.39 | 553.40K |
| 2026-06-09 | $13.79 | -5.29% | $14.79 | $14.79 | $13.16 | 941.60K |
| 2026-06-08 | $14.56 | +0.28% | $15.01 | $15.04 | $14.41 | 647.70K |
| 2026-06-05 | $14.52 | -9.08% | $15.68 | $15.80 | $14.28 | 933.20K |
| 2026-06-04 | $15.97 | +3.17% | $15.26 | $16.30 | $15.08 | 883.80K |
| 2026-06-03 | $15.48 | -4.68% | $16.19 | $16.37 | $15.44 | 716.20K |
| 2026-06-02 | $16.24 | +0.50% | $16.28 | $16.46 | $15.97 | 848.70K |
| 2026-06-01 | $16.16 | -5.88% | $16.79 | $16.91 | $15.83 | 1.29M |
| 2026-05-29 | $17.17 | -3.70% | $18.17 | $18.17 | $16.46 | 1.18M |
| 2026-05-28 | $17.83 | +2.29% | $17.56 | $18.03 | $17.42 | 1.07M |
| 2026-05-27 | $17.43 | -2.19% | $17.85 | $17.90 | $16.75 | 1.25M |
| 2026-05-26 | $17.82 | +13.29% | $16.91 | $18.38 | $16.77 | 2.38M |
| 2026-05-22 | $15.73 | +2.41% | $15.60 | $16.06 | $15.50 | 743.10K |