Gilat Telecom Global Ltd GLTL
TASE · Israel · Communications
ILA 203.20-3.60 (-1.74%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 203.20 | -1.74% | ILA 206.00 | ILA 209.80 | ILA 193.00 | 3.32M |
| 2026-09-30 | ILA 206.80 | -1.52% | ILA 215.80 | ILA 215.80 | ILA 204.50 | 1.33M |
| 2026-09-29 | ILA 210.00 | -0.76% | ILA 211.60 | ILA 213.50 | ILA 208.10 | 718.14K |
| 2026-09-28 | ILA 211.60 | -0.70% | ILA 213.10 | ILA 213.10 | ILA 209.90 |
| 292.68K |
| 2026-09-25 | ILA 213.10 | 0.00% | ILA 213.10 | ILA 213.10 | ILA 213.10 | 0 |
| 2026-09-24 | ILA 213.10 | -2.52% | ILA 218.60 | ILA 216.60 | ILA 212.00 | 469.65K |
| 2026-09-23 | ILA 218.60 | -1.26% | ILA 221.40 | ILA 224.10 | ILA 216.00 | 296.91K |
| 2026-09-22 | ILA 221.40 | -0.23% | ILA 224.00 | ILA 226.10 | ILA 217.00 | 898.05K |
| 2026-09-21 | ILA 221.90 | 0.00% | ILA 221.90 | ILA 221.90 | ILA 221.90 | 0 |
| 2026-09-18 | ILA 221.90 | 0.00% | ILA 221.90 | ILA 221.90 | ILA 221.90 | 0 |
| 2026-09-17 | ILA 221.90 | +2.02% | ILA 217.50 | ILA 222.50 | ILA 216.40 | 1.00M |
| 2026-09-16 | ILA 217.50 | +2.30% | ILA 212.60 | ILA 219.90 | ILA 212.60 | 587.86K |
| 2026-09-15 | ILA 212.60 | -1.89% | ILA 216.00 | ILA 217.40 | ILA 210.00 | 2.43M |
| 2026-09-14 | ILA 216.70 | -1.72% | ILA 220.50 | ILA 225.00 | ILA 216.00 | 559.30K |
| 2026-09-11 | ILA 220.50 | 0.00% | ILA 220.50 | ILA 220.50 | ILA 220.50 | 0 |
| 2026-09-10 | ILA 220.50 | -2.04% | ILA 223.70 | ILA 223.70 | ILA 216.10 | 648.77K |
| 2026-09-09 | ILA 225.10 | -1.01% | ILA 227.40 | ILA 230.20 | ILA 223.40 | 203.58K |
| 2026-09-08 | ILA 227.40 | -2.40% | ILA 233.00 | ILA 235.00 | ILA 225.80 | 333.80K |
| 2026-09-07 | ILA 233.00 | -1.44% | ILA 237.80 | ILA 237.80 | ILA 231.80 | 238.38K |
| 2026-09-04 | ILA 236.40 | -0.25% | ILA 239.00 | ILA 239.00 | ILA 235.00 | 348.65K |
| 2026-09-03 | ILA 237.00 | +3.45% | ILA 229.10 | ILA 243.00 | ILA 229.10 | 554.41K |
| 2026-09-02 | ILA 229.10 | +1.37% | ILA 226.00 | ILA 230.70 | ILA 223.50 | 652.09K |
| 2026-09-01 | ILA 226.00 | +4.44% | ILA 216.40 | ILA 226.80 | ILA 216.40 | 651.06K |
| 2026-08-31 | ILA 216.40 | -4.67% | ILA 227.00 | ILA 227.50 | ILA 213.00 | 1.11M |
| 2026-08-28 | ILA 227.00 | +0.71% | ILA 225.40 | ILA 227.90 | ILA 215.50 | 181.26K |
| 2026-08-27 | ILA 225.40 | +3.30% | ILA 222.00 | ILA 228.50 | ILA 217.80 | 530.45K |
| 2026-08-26 | ILA 218.20 | +1.49% | ILA 215.00 | ILA 221.70 | ILA 215.00 | 450.30K |
| 2026-08-25 | ILA 215.00 | -3.37% | ILA 222.50 | ILA 224.00 | ILA 215.00 | 685.86K |
| 2026-08-24 | ILA 222.50 | -0.89% | ILA 224.50 | ILA 230.00 | ILA 221.80 | 482.11K |
| 2026-08-21 | ILA 224.50 | +1.95% | ILA 225.00 | ILA 228.90 | ILA 222.00 | 476.99K |
| 2026-08-20 | ILA 220.20 | -2.13% | ILA 231.70 | ILA 238.00 | ILA 213.40 | 2.46M |
| 2026-08-19 | ILA 225.00 | +4.65% | ILA 215.00 | ILA 229.30 | ILA 213.90 | 557.06K |
| 2026-08-18 | ILA 215.00 | +0.42% | ILA 211.90 | ILA 215.00 | ILA 209.40 | 448.00K |
| 2026-08-17 | ILA 214.10 | -1.92% | ILA 218.30 | ILA 222.00 | ILA 213.60 | 460.45K |
| 2026-08-14 | ILA 218.30 | +0.97% | ILA 216.20 | ILA 219.10 | ILA 216.80 | 108.69K |
| 2026-08-13 | ILA 216.20 | -0.87% | ILA 218.10 | ILA 219.40 | ILA 214.20 | 630.59K |
| 2026-08-12 | ILA 218.10 | +0.14% | ILA 217.80 | ILA 222.50 | ILA 217.10 | 387.23K |
| 2026-08-11 | ILA 217.80 | -0.50% | ILA 218.90 | ILA 220.90 | ILA 215.30 | 568.29K |
| 2026-08-10 | ILA 218.90 | -0.59% | ILA 224.00 | ILA 225.50 | ILA 218.20 | 1.07M |
| 2026-08-07 | ILA 220.20 | -0.50% | ILA 221.30 | ILA 221.70 | ILA 219.60 | 605.52K |
| 2026-08-06 | ILA 221.30 | -0.05% | ILA 221.40 | ILA 225.10 | ILA 220.70 | 554.27K |
| 2026-08-05 | ILA 221.40 | +0.50% | ILA 228.80 | ILA 235.00 | ILA 221.00 | 831.24K |
| 2026-08-04 | ILA 220.30 | -0.86% | ILA 222.20 | ILA 230.00 | ILA 219.50 | 713.73K |
| 2026-08-03 | ILA 222.20 | -0.76% | ILA 223.90 | ILA 226.40 | ILA 221.00 | 269.01K |
| 2026-07-31 | ILA 223.90 | 0.00% | ILA 223.90 | ILA 223.90 | ILA 219.40 | 199.56K |
| 2026-07-30 | ILA 223.90 | -0.27% | ILA 224.50 | ILA 227.30 | ILA 214.80 | 1.03M |
| 2026-07-29 | ILA 224.50 | -1.23% | ILA 227.30 | ILA 227.30 | ILA 221.30 | 950.55K |
| 2026-07-28 | ILA 227.30 | -1.43% | ILA 230.60 | ILA 230.70 | ILA 225.00 | 604.90K |
| 2026-07-27 | ILA 230.60 | -0.86% | ILA 238.80 | ILA 238.80 | ILA 229.60 | 571.43K |
| 2026-07-24 | ILA 232.60 | -1.23% | ILA 235.50 | ILA 235.00 | ILA 231.30 | 152.50K |
| 2026-07-22 | ILA 235.50 | +1.51% | ILA 232.00 | ILA 244.50 | ILA 233.70 | 455.80K |
| 2026-07-21 | ILA 232.00 | -0.64% | ILA 234.90 | ILA 234.90 | ILA 230.90 | 306.13K |
| 2026-07-20 | ILA 233.50 | +5.66% | ILA 221.00 | ILA 234.00 | ILA 220.60 | 790.75K |
| 2026-07-17 | ILA 221.00 | -3.62% | ILA 229.00 | ILA 229.00 | ILA 219.00 | 727.57K |
| 2026-07-16 | ILA 229.30 | -3.13% | ILA 236.70 | ILA 236.70 | ILA 226.00 | 853.42K |
| 2026-07-15 | ILA 236.70 | +0.47% | ILA 235.60 | ILA 237.00 | ILA 233.30 | 404.26K |
| 2026-07-14 | ILA 235.60 | -2.00% | ILA 240.40 | ILA 240.40 | ILA 233.10 | 492.21K |
| 2026-07-13 | ILA 240.40 | -1.11% | ILA 243.10 | ILA 243.10 | ILA 235.60 | 454.51K |
| 2026-07-10 | ILA 243.10 | +0.79% | ILA 242.50 | ILA 248.80 | ILA 241.80 | 241.41K |
| 2026-07-09 | ILA 241.20 | -0.08% | ILA 241.40 | ILA 245.40 | ILA 239.80 | 605.70K |
| 2026-07-08 | ILA 241.40 | -0.45% | ILA 238.00 | ILA 244.30 | ILA 238.00 | 320.34K |
| 2026-07-07 | ILA 242.50 | -1.86% | ILA 247.10 | ILA 247.10 | ILA 240.30 | 312.90K |
| 2026-07-06 | ILA 247.10 | -2.68% | ILA 251.00 | ILA 258.00 | ILA 246.00 | 490.01K |
| 2026-07-03 | ILA 253.90 | +5.62% | ILA 237.00 | ILA 254.70 | ILA 234.90 | 649.80K |
| 2026-07-02 | ILA 240.40 | -0.33% | ILA 241.20 | ILA 244.10 | ILA 238.00 | 365.88K |
| 2026-07-01 | ILA 241.20 | -2.55% | ILA 247.50 | ILA 248.00 | ILA 239.80 | 636.03K |
| 2026-06-30 | ILA 247.50 | +6.73% | ILA 231.90 | ILA 251.10 | ILA 231.90 | 1.23M |
| 2026-06-29 | ILA 231.90 | +3.48% | ILA 234.60 | ILA 235.00 | ILA 226.90 | 1.12M |
| 2026-06-26 | ILA 224.10 | 0.00% | ILA 224.10 | ILA 224.10 | ILA 224.10 | 0 |
| 2026-06-25 | ILA 224.10 | -3.11% | ILA 231.30 | ILA 233.90 | ILA 222.60 | 1.19M |
| 2026-06-24 | ILA 231.30 | -2.77% | ILA 237.90 | ILA 241.40 | ILA 230.60 | 583.73K |
| 2026-06-23 | ILA 237.90 | -2.78% | ILA 240.00 | ILA 240.00 | ILA 229.00 | 1.45M |
| 2026-06-22 | ILA 244.70 | 0.00% | ILA 244.70 | ILA 247.10 | ILA 232.80 | 1.33M |
| 2026-06-19 | ILA 244.70 | -0.97% | ILA 247.10 | ILA 254.00 | ILA 242.00 | 435.66K |
| 2026-06-18 | ILA 247.10 | -1.16% | ILA 253.00 | ILA 255.50 | ILA 233.00 | 3.16M |
| 2026-06-17 | ILA 250.00 | -5.52% | ILA 261.00 | ILA 264.00 | ILA 238.00 | 4.64M |
| 2026-06-16 | ILA 264.60 | -3.68% | ILA 281.00 | ILA 285.00 | ILA 260.00 | 1.40M |
| 2026-06-15 | ILA 274.70 | -2.86% | ILA 293.00 | ILA 293.00 | ILA 267.30 | 2.67M |
| 2026-06-12 | ILA 282.80 | +4.70% | ILA 289.50 | ILA 294.20 | ILA 280.00 | 2.00M |
| 2026-06-11 | ILA 270.10 | -0.48% | ILA 272.50 | ILA 273.50 | ILA 266.70 | 660.66K |
| 2026-06-10 | ILA 271.40 | -0.44% | ILA 272.70 | ILA 276.80 | ILA 260.00 | 1.45M |
| 2026-06-09 | ILA 272.60 | +4.05% | ILA 262.50 | ILA 276.00 | ILA 262.20 | 3.68M |
| 2026-06-08 | ILA 262.00 | +9.81% | ILA 236.20 | ILA 262.00 | ILA 226.10 | 2.65M |
| 2026-06-05 | ILA 238.60 | +1.06% | ILA 239.00 | ILA 239.00 | ILA 233.10 | 353.37K |
| 2026-06-04 | ILA 236.10 | -3.79% | ILA 251.80 | ILA 251.80 | ILA 219.30 | 1.42M |
| 2026-06-03 | ILA 245.40 | -0.08% | ILA 246.00 | ILA 250.00 | ILA 240.60 | 652.06K |
| 2026-06-02 | ILA 245.60 | -2.73% | ILA 252.50 | ILA 254.60 | ILA 240.00 | 1.42M |
| 2026-06-01 | ILA 252.50 | +4.43% | ILA 252.00 | ILA 256.90 | ILA 234.20 | 4.53M |
| 2026-05-29 | ILA 241.80 | +2.33% | ILA 236.30 | ILA 241.80 | ILA 234.50 | 676.79K |
| 2026-05-28 | ILA 236.30 | -0.59% | ILA 237.70 | ILA 240.20 | ILA 233.50 | 286.27K |