NASDAQ : GILT
Gilat Satellite Networks Ltd. — Price history
Technology · Communication Equipment · Israel
Last price 8.05 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 620.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Gilat Satellite Networks Ltd. (GILT) closed at 7.78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.79 | 7.83 | 7.57 | 7.78 | 1,017,237 | -3.35% |
| 2026-10-29 | 8.05 | 8.22 | 7.95 | 8.05 | 1,200,917 | +1.77% |
| 2026-10-28 | 7.87 | 8 | 7.63 | 7.91 | 1,319,713 | -0.13% |
| 2026-10-27 | 7.71 | 8.09 | 7.67 | 7.92 | 858,505 | +3.80% |
| 2026-10-26 | 7.57 | 7.725 | 7.45 | 7.63 | 695,077 | +2.55% |
| 2026-10-23 | 7.38 | 7.52 | 7.231 | 7.44 | 645,268 | -0.13% |
| 2026-10-22 | 7.71 | 7.74 | 7.4 | 7.45 | 855,195 | -5.34% |
| 2026-10-21 | 7.86 | 7.904 | 7.685 | 7.87 | 768,848 | +1.16% |
| 2026-10-20 | 7.9 | 8 | 7.755 | 7.78 | 659,362 | -3.11% |
| 2026-10-19 | 8.1 | 8.19 | 7.96 | 8.03 | 932,428 | +2.55% |
| 2026-10-16 | 8.19 | 8.34 | 7.75 | 7.83 | 1,093,699 | -2.73% |
| 2026-10-15 | 7.89 | 8.06 | 7.765 | 8.05 | 1,269,278 | +0.50% |
| 2026-10-14 | 8.09 | 8.11 | 7.93 | 8.01 | 956,728 | -3.03% |
| 2026-10-13 | 8.3 | 8.41 | 8.11 | 8.26 | 959,452 | -1.73% |
| 2026-10-12 | 8.745 | 8.79 | 8.27 | 8.405 | 1,116,685 | -5.98% |
| 2026-10-09 | 9.4 | 9.42 | 8.882 | 8.94 | 638,692 | -4.08% |
| 2026-10-08 | 9.24 | 9.43 | 9.085 | 9.32 | 1,245,045 | +1.08% |
| 2026-10-07 | 8.9 | 9.255 | 8.85 | 9.22 | 2,167,180 | +0.00% |
| 2026-10-06 | 8.85 | 9.24 | 8.74 | 9.22 | 1,536,143 | -1.91% |
| 2026-10-05 | 10 | 10.03 | 9.385 | 9.4 | 777,250 | -6.28% |
| 2026-10-02 | 9.97 | 10.18 | 9.801 | 10.03 | 373,649 | +1.93% |
| 2026-10-01 | 9.84 | 9.88 | 9.61 | 9.84 | 408,448 | -0.30% |
| 2026-09-30 | 10 | 10.11 | 9.84 | 9.87 | 473,321 | -0.70% |
| 2026-09-29 | 10.18 | 10.18 | 9.9 | 9.94 | 515,147 | -0.70% |
| 2026-09-28 | 10.05 | 10.14 | 9.925 | 10.01 | 364,814 | -1.28% |
| 2026-09-25 | 10.09 | 10.315 | 10.015 | 10.14 | 267,478 | +1.20% |
| 2026-09-24 | 9.76 | 10.12 | 9.68 | 10.02 | 320,814 | +0.40% |
| 2026-09-23 | 10.1 | 10.28 | 9.91 | 9.98 | 357,116 | -0.30% |
| 2026-09-22 | 10.05 | 10.05 | 9.67 | 10.01 | 362,804 | -0.50% |
| 2026-09-21 | 9.93 | 10.07 | 9.76 | 10.06 | 475,512 | +2.44% |
| 2026-09-18 | 10.01 | 10.02 | 9.66 | 9.82 | 1,243,727 | -1.31% |
| 2026-09-17 | 10.28 | 10.38 | 9.935 | 9.95 | 499,319 | +1.02% |
| 2026-09-16 | 9.78 | 9.9 | 9.615 | 9.85 | 452,032 | +2.18% |
| 2026-09-15 | 9.68 | 9.73 | 9.47 | 9.64 | 264,310 | -0.62% |
| 2026-09-14 | 9.65 | 9.86 | 9.63 | 9.7 | 425,715 | -1.92% |
| 2026-09-11 | 9.66 | 9.925 | 9.61 | 9.89 | 399,435 | +3.67% |
| 2026-09-10 | 9.45 | 9.82 | 9.37 | 9.54 | 436,115 | -2.15% |
| 2026-09-09 | 10.32 | 10.44 | 9.73 | 9.75 | 711,717 | -1.91% |
| 2026-09-08 | 9.97 | 10.06 | 9.645 | 9.94 | 522,989 | -1.78% |
| 2026-09-04 | 10.32 | 10.47 | 10.04 | 10.12 | 485,201 | -1.75% |
| 2026-09-03 | 10.33 | 10.42 | 10.17 | 10.3 | 468,848 | +1.78% |
| 2026-09-02 | 10.07 | 10.22 | 9.94 | 10.12 | 496,531 | +0.60% |
| 2026-09-01 | 9.96 | 10.38 | 9.92 | 10.06 | 667,431 | +1.62% |
| 2026-08-31 | 9.86 | 9.94 | 9.68 | 9.9 | 723,520 | -0.40% |
| 2026-08-28 | 10.28 | 10.35 | 9.91 | 9.94 | 406,225 | -4.05% |
| 2026-08-27 | 10.4 | 10.58 | 10.24 | 10.36 | 458,597 | +1.87% |
| 2026-08-26 | 10.17 | 10.32 | 10.08 | 10.17 | 402,637 | +0.49% |
| 2026-08-25 | 10.15 | 10.24 | 9.88 | 10.12 | 582,039 | +1.71% |
| 2026-08-24 | 10.19 | 10.21 | 9.93 | 9.95 | 535,177 | -5.24% |
| 2026-08-21 | 10.53 | 10.65 | 10.33 | 10.5 | 436,882 | -0.19% |
| 2026-08-20 | 10.67 | 10.835 | 10.38 | 10.52 | 954,553 | -2.68% |
| 2026-08-19 | 11.02 | 11.02 | 10.57 | 10.81 | 551,704 | -0.64% |
| 2026-08-18 | 10.93 | 11.12 | 10.768 | 10.88 | 665,974 | -3.20% |
| 2026-08-17 | 11.35 | 11.455 | 11.12 | 11.24 | 600,951 | -2.35% |
| 2026-08-14 | 11.6 | 11.905 | 11.35 | 11.51 | 366,765 | +0.09% |
| 2026-08-13 | 11.78 | 12.158 | 11.42 | 11.5 | 627,770 | -1.03% |
| 2026-08-12 | 11.76 | 11.88 | 11.35 | 11.62 | 506,405 | +3.66% |
| 2026-08-11 | 10.98 | 11.23 | 10.94 | 11.21 | 534,074 | +1.63% |
| 2026-08-10 | 11.3 | 11.425 | 11.01 | 11.03 | 391,873 | -1.78% |
| 2026-08-07 | 11.52 | 11.535 | 10.971 | 11.23 | 523,584 | -0.53% |
| 2026-08-06 | 11.4 | 11.85 | 11.1 | 11.29 | 1,176,644 | -2.84% |
| 2026-08-05 | 11.66 | 12.33 | 11.05 | 11.62 | 1,067,003 | -2.43% |
| 2026-08-04 | 11.73 | 12 | 11.59 | 11.91 | 668,879 | +1.79% |
| 2026-08-03 | 11.05 | 11.78 | 10.92 | 11.7 | 500,183 | +5.88% |
| 2026-07-31 | 11.2 | 11.3 | 10.75 | 11.05 | 261,781 | +0.45% |
| 2026-07-30 | 10.71 | 11.05 | 10.71 | 11 | 423,675 | +5.16% |
| 2026-07-29 | 10.85 | 11 | 10.1 | 10.46 | 871,774 | -2.79% |
| 2026-07-28 | 10.77 | 10.825 | 10.52 | 10.76 | 478,027 | -2.27% |
| 2026-07-27 | 10.99 | 11.145 | 10.74 | 11.01 | 478,525 | +2.61% |
| 2026-07-24 | 11.56 | 11.62 | 10.65 | 10.73 | 970,909 | -5.71% |
| 2026-07-23 | 11.25 | 11.56 | 11.22 | 11.38 | 480,684 | +0.53% |
| 2026-07-22 | 11.75 | 11.86 | 11.28 | 11.32 | 461,114 | -2.75% |
| 2026-07-21 | 11.09 | 11.76 | 11.06 | 11.64 | 498,309 | +7.38% |
| 2026-07-20 | 11.34 | 11.49 | 10.73 | 10.84 | 697,359 | -2.69% |
| 2026-07-17 | 11.17 | 11.52 | 10.914 | 11.14 | 465,844 | -0.27% |
| 2026-07-16 | 11.41 | 11.42 | 11.05 | 11.17 | 564,471 | -5.66% |
| 2026-07-15 | 12.22 | 12.47 | 11.55 | 11.84 | 575,675 | -0.84% |
| 2026-07-14 | 11.79 | 12.05 | 11.72 | 11.94 | 409,880 | +3.38% |
| 2026-07-13 | 11.64 | 11.91 | 11.47 | 11.55 | 528,604 | -3.83% |
| 2026-07-10 | 12.2 | 12.2 | 11.86 | 12.01 | 441,862 | -1.23% |
| 2026-07-09 | 12.26 | 12.45 | 12.03 | 12.16 | 368,005 | -0.41% |
| 2026-07-08 | 12.27 | 12.48 | 11.98 | 12.21 | 392,576 | -1.21% |
| 2026-07-07 | 12.86 | 13.05 | 12.24 | 12.36 | 573,414 | -5.58% |
| 2026-07-06 | 12.93 | 13.34 | 12.93 | 13.09 | 369,612 | +1.63% |
| 2026-07-02 | 13.25 | 13.85 | 12.53 | 12.88 | 654,025 | -3.09% |
| 2026-07-01 | 13.2 | 13.58 | 13.1 | 13.29 | 586,270 | -0.15% |
| 2026-06-30 | 12.96 | 13.56 | 12.9 | 13.31 | 1,020,302 | +2.23% |
| 2026-06-29 | 12.48 | 13.14 | 12.11 | 13.02 | 969,311 | +10.25% |
| 2026-06-26 | 11.57 | 11.85 | 11.51 | 11.81 | 837,006 | -0.25% |
| 2026-06-25 | 11.97 | 12.07 | 11.565 | 11.84 | 831,910 | -1.99% |
| 2026-06-24 | 12.33 | 12.358 | 11.89 | 12.08 | 808,389 | -1.23% |
| 2026-06-23 | 12.16 | 12.58 | 12.12 | 12.23 | 603,221 | -2.70% |
| 2026-06-22 | 13.1 | 13.11 | 12.39 | 12.57 | 821,040 | -4.70% |
| 2026-06-18 | 13.87 | 14 | 12.95 | 13.19 | 1,425,161 | -2.87% |
| 2026-06-17 | 13.56 | 13.92 | 13.27 | 13.58 | 763,887 | +0.22% |
| 2026-06-16 | 14.14 | 14.5 | 13.42 | 13.55 | 1,452,623 | -5.24% |
| 2026-06-15 | 15.61 | 15.91 | 14.02 | 14.3 | 1,289,454 | -4.67% |
| 2026-06-12 | 15.165 | 15.65 | 14.76 | 15 | 653,999 | -2.41% |
| 2026-06-11 | 13.86 | 15.38 | 13.78 | 15.37 | 900,465 | +13.35% |
| 2026-06-10 | 13.68 | 13.99 | 13.39 | 13.56 | 553,431 | -1.67% |
| 2026-06-09 | 14.79 | 14.79 | 13.16 | 13.79 | 941,899 | -5.29% |
| 2026-06-08 | 15.01 | 15.04 | 14.41 | 14.56 | 647,799 | +0.28% |
| 2026-06-05 | 15.68 | 15.795 | 14.28 | 14.52 | 933,224 | -9.08% |
| 2026-06-04 | 15.26 | 16.3 | 15.08 | 15.97 | 883,879 | +3.17% |
| 2026-06-03 | 16.19 | 16.37 | 15.44 | 15.48 | 716,236 | -4.68% |
| 2026-06-02 | 16.28 | 16.46 | 15.97 | 16.24 | 848,692 | +0.50% |
| 2026-06-01 | 16.79 | 16.91 | 15.83 | 16.16 | 1,286,031 | -5.88% |
| 2026-05-29 | 18.17 | 18.17 | 16.46 | 17.17 | 1,184,638 | -3.70% |
| 2026-05-28 | 17.56 | 18.03 | 17.42 | 17.83 | 1,068,167 | +2.29% |
| 2026-05-27 | 17.85 | 17.9 | 16.75 | 17.43 | 1,251,646 | -2.19% |
| 2026-05-26 | 16.908 | 18.38 | 16.77 | 17.82 | 2,387,562 | +13.29% |
| 2026-05-22 | 15.6 | 16.06 | 15.5 | 15.73 | 746,163 | +2.41% |
| 2026-05-21 | 15.44 | 15.82 | 15.205 | 15.36 | 573,799 | -1.54% |
| 2026-05-20 | 15.16 | 15.79 | 15.09 | 15.6 | 1,072,479 | +4.00% |
| 2026-05-19 | 15.84 | 16.65 | 14.9 | 15 | 1,323,478 | -2.47% |
| 2026-05-18 | 15.35 | 15.75 | 14.95 | 15.38 | 778,177 | +1.25% |
| 2026-05-15 | 15.4 | 15.75 | 15.03 | 15.19 | 824,954 | -5.53% |
| 2026-05-14 | 16.01 | 16.41 | 15.24 | 16.08 | 1,243,879 | +2.75% |
| 2026-05-13 | 16.2 | 16.58 | 14.98 | 15.65 | 3,329,844 | -21.40% |
| 2026-05-12 | 19.9 | 20.21 | 18.735 | 19.91 | 1,778,273 | -4.51% |