Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
9.07
-0.03 (-0.33%)
At close: Aug 13, 2025, 4:00 PM
9.02
-0.05 (-0.55%)
Pre-market: Aug 14, 2025, 5:16 AM EDT

Gilat Satellite Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20259.269.288.949.079.07-0.33%561,093
Aug 12, 20258.989.388.989.109.101.68%947,238
Aug 11, 20258.899.138.788.958.951.82%698,913
Aug 8, 20259.009.228.778.798.79-2.22%784,653
Aug 7, 20259.029.028.748.998.99-1.75%1,255,612
Aug 6, 20258.009.408.009.159.1524.49%3,833,776
Aug 5, 20257.397.417.227.357.35-1.47%600,618
Aug 4, 20257.417.527.367.467.461.50%301,360
Aug 1, 20257.307.427.247.357.35-1.74%258,477
Jul 31, 20257.517.597.377.487.48-0.80%239,445
Jul 30, 20257.577.667.487.547.54-0.26%291,319
Jul 29, 20257.777.917.557.567.56-1.05%566,442
Jul 28, 20257.767.787.587.647.64-1.29%384,077
Jul 25, 20257.777.817.657.747.74-0.51%247,871
Jul 24, 20258.008.017.767.787.78-2.75%454,206
Jul 23, 20258.128.127.968.008.00-1.23%455,314
Jul 22, 20258.328.558.038.108.102.14%866,469
Jul 21, 20257.898.067.847.937.930.51%459,416
Jul 18, 20257.998.177.847.897.89-0.38%495,006
Jul 17, 20257.677.967.627.927.922.59%488,637
Jul 16, 20257.747.977.617.727.721.85%698,570
Jul 15, 20257.407.677.407.587.582.71%740,975
Jul 14, 20257.357.487.317.387.38-1.99%406,469
Jul 11, 20257.447.607.287.537.53-504,593
Jul 10, 20257.657.837.517.537.53-1.83%549,006
Jul 9, 20257.498.077.487.677.676.68%1,294,698
Jul 8, 20257.117.287.097.197.191.27%248,671
Jul 7, 20257.147.237.017.107.10-1.53%296,838
Jul 3, 20257.147.257.117.217.210.98%210,509
Jul 2, 20257.117.196.997.147.140.71%454,448
Jul 1, 20257.167.166.947.097.09-304,709
Jun 30, 20257.127.337.077.097.091.00%488,402
Jun 27, 20256.927.056.807.027.021.30%252,814
Jun 26, 20256.927.026.836.936.93-0.29%339,207
Jun 25, 20257.157.206.906.956.95-2.11%727,340
Jun 24, 20256.717.126.717.107.107.41%598,599
Jun 23, 20256.526.686.406.616.611.85%418,393
Jun 20, 20256.306.506.286.496.494.01%838,465
Jun 18, 20256.336.436.246.246.24-0.64%694,764
Jun 17, 20256.366.386.276.286.28-1.72%221,059
Jun 16, 20256.236.526.206.396.395.10%473,372
Jun 13, 20256.196.326.076.086.08-3.49%289,084
Jun 12, 20256.226.436.186.306.300.16%284,082
Jun 11, 20256.336.496.286.296.29-0.63%421,028
Jun 10, 20256.336.486.226.336.334.98%504,374
Jun 9, 20255.996.085.966.036.030.84%294,997
Jun 6, 20255.906.015.875.985.982.05%256,683
Jun 5, 20256.036.085.805.865.86-2.01%280,991
Jun 4, 20256.136.165.955.985.98-1.97%483,141
Jun 3, 20256.006.175.936.106.108.35%821,241