Gilat Satellite Networks Ltd. (GILT)
NASDAQ: GILT · Real-Time Price · USD
11.86
+0.08 (0.68%)
At close: Dec 5, 2025, 4:00 PM EST
11.83
-0.03 (-0.25%)
After-hours: Dec 5, 2025, 7:19 PM EST
Gilat Satellite Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.70 | 11.90 | 11.56 | 11.86 | 11.86 | 0.68% | 302,603 |
| Dec 4, 2025 | 11.57 | 12.00 | 11.49 | 11.78 | 11.78 | 1.29% | 540,345 |
| Dec 3, 2025 | 11.75 | 11.81 | 11.25 | 11.63 | 11.63 | -1.77% | 501,907 |
| Dec 2, 2025 | 11.88 | 11.96 | 11.52 | 11.84 | 11.84 | 3.77% | 737,010 |
| Dec 1, 2025 | 11.52 | 11.53 | 11.28 | 11.41 | 11.41 | -1.98% | 370,587 |
| Nov 28, 2025 | 11.55 | 11.68 | 11.43 | 11.64 | 11.64 | 1.04% | 223,455 |
| Nov 26, 2025 | 11.42 | 11.60 | 11.38 | 11.52 | 11.52 | 1.68% | 344,075 |
| Nov 25, 2025 | 11.24 | 11.43 | 11.01 | 11.33 | 11.33 | 0.09% | 335,511 |
| Nov 24, 2025 | 10.91 | 11.34 | 10.87 | 11.32 | 11.32 | 4.14% | 465,500 |
| Nov 21, 2025 | 10.68 | 10.95 | 10.42 | 10.87 | 10.87 | 1.30% | 559,420 |
| Nov 20, 2025 | 11.61 | 11.68 | 10.68 | 10.73 | 10.73 | -3.07% | 708,407 |
| Nov 19, 2025 | 11.31 | 11.49 | 10.97 | 11.07 | 11.07 | -2.47% | 676,238 |
| Nov 18, 2025 | 11.54 | 11.64 | 11.27 | 11.35 | 11.35 | -2.58% | 643,548 |
| Nov 17, 2025 | 11.60 | 11.86 | 11.37 | 11.65 | 11.65 | -0.98% | 1,159,822 |
| Nov 14, 2025 | 11.62 | 12.09 | 11.59 | 11.77 | 11.77 | -3.88% | 1,081,141 |
| Nov 13, 2025 | 13.33 | 13.50 | 12.06 | 12.24 | 12.24 | -8.52% | 1,162,870 |
| Nov 12, 2025 | 13.01 | 13.79 | 12.87 | 13.38 | 13.38 | 7.21% | 1,829,266 |
| Nov 11, 2025 | 12.46 | 12.58 | 12.27 | 12.48 | 12.48 | - | 808,451 |
| Nov 10, 2025 | 12.84 | 13.00 | 12.44 | 12.48 | 12.48 | 0.65% | 643,802 |
| Nov 7, 2025 | 12.23 | 12.45 | 12.07 | 12.40 | 12.40 | -1.27% | 812,008 |
| Nov 6, 2025 | 13.04 | 13.15 | 12.55 | 12.56 | 12.56 | -5.42% | 1,145,234 |
| Nov 5, 2025 | 13.30 | 13.39 | 13.06 | 13.28 | 13.28 | -0.52% | 869,093 |
| Nov 4, 2025 | 13.85 | 14.04 | 13.32 | 13.35 | 13.35 | -6.58% | 1,044,560 |
| Nov 3, 2025 | 14.46 | 14.50 | 14.17 | 14.29 | 14.29 | -1.38% | 488,604 |
| Oct 31, 2025 | 14.42 | 14.58 | 14.28 | 14.49 | 14.49 | 1.19% | 435,113 |
| Oct 30, 2025 | 14.32 | 14.54 | 14.13 | 14.32 | 14.32 | -0.90% | 384,424 |
| Oct 29, 2025 | 14.71 | 15.06 | 14.26 | 14.45 | 14.45 | -1.77% | 998,264 |
| Oct 28, 2025 | 14.48 | 14.84 | 14.45 | 14.71 | 14.71 | 1.38% | 662,050 |
| Oct 27, 2025 | 15.10 | 15.24 | 14.20 | 14.51 | 14.51 | -2.36% | 1,092,871 |
| Oct 24, 2025 | 14.54 | 15.03 | 14.44 | 14.86 | 14.86 | 3.63% | 876,118 |
| Oct 23, 2025 | 13.54 | 14.40 | 13.46 | 14.34 | 14.34 | 7.26% | 757,587 |
| Oct 22, 2025 | 13.72 | 13.87 | 13.06 | 13.37 | 13.37 | -2.55% | 873,363 |
| Oct 21, 2025 | 13.89 | 14.05 | 13.52 | 13.72 | 13.72 | -1.22% | 643,079 |
| Oct 20, 2025 | 13.92 | 14.05 | 13.71 | 13.89 | 13.89 | 1.31% | 640,465 |
| Oct 17, 2025 | 13.71 | 13.90 | 13.38 | 13.71 | 13.71 | -0.94% | 978,080 |
| Oct 16, 2025 | 14.53 | 14.64 | 13.76 | 13.84 | 13.84 | -4.49% | 941,050 |
| Oct 15, 2025 | 14.60 | 14.95 | 14.19 | 14.49 | 14.49 | 3.87% | 1,448,163 |
| Oct 14, 2025 | 13.51 | 14.32 | 13.47 | 13.95 | 13.95 | 0.50% | 658,824 |
| Oct 13, 2025 | 14.09 | 14.42 | 13.83 | 13.88 | 13.88 | 2.06% | 820,457 |
| Oct 10, 2025 | 14.15 | 14.19 | 13.35 | 13.60 | 13.60 | -3.48% | 988,722 |
| Oct 9, 2025 | 14.49 | 14.49 | 13.86 | 14.09 | 14.09 | -1.88% | 858,100 |
| Oct 8, 2025 | 13.90 | 14.38 | 13.69 | 14.36 | 14.36 | 4.36% | 967,530 |
| Oct 7, 2025 | 14.38 | 14.65 | 13.47 | 13.76 | 13.76 | -3.10% | 1,214,910 |
| Oct 6, 2025 | 13.86 | 14.33 | 13.86 | 14.20 | 14.20 | 5.42% | 1,211,673 |
| Oct 3, 2025 | 13.66 | 13.88 | 13.40 | 13.47 | 13.47 | -0.88% | 930,889 |
| Oct 2, 2025 | 13.97 | 13.99 | 13.40 | 13.59 | 13.59 | -2.30% | 1,196,783 |
| Oct 1, 2025 | 12.96 | 13.99 | 12.75 | 13.91 | 13.91 | 6.84% | 1,487,558 |
| Sep 30, 2025 | 12.48 | 13.06 | 12.41 | 13.02 | 13.02 | 6.98% | 1,556,327 |
| Sep 29, 2025 | 12.02 | 12.21 | 11.90 | 12.17 | 12.17 | 3.66% | 735,299 |
| Sep 26, 2025 | 11.71 | 11.86 | 11.53 | 11.74 | 11.74 | 0.34% | 433,229 |