Gilat Satellite Networks Ltd. - GILT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.56	14.79	14.79	15.02	14.51	630,431
February 19, 2026	14.39	14.94	14.94	14.97	14.35	697,336
February 18, 2026	14.34	14.56	14.56	14.96	14.3	1.41M
February 17, 2026	13.53	14.21	14.21	14.24	13.35	836,825
February 13, 2026	13.3	13.77	13.77	14.17	13.12	1.04M
February 12, 2026	13.71	13.25	13.25	14.15	12.91	1.61M
February 11, 2026	15.14	13.7	13.7	15.14	13.4	2.17M
February 10, 2026	16.24	15.04	15.04	16.69	14.81	3.42M
February 09, 2026	18.31	19.27	19.27	19.33	18.13	873,400
February 06, 2026	19.23	18.46	18.46	19.71	17.89	1.46M
February 05, 2026	18.39	19.42	19.42	19.79	18.11	1.34M
February 04, 2026	19.98	18.7	18.7	20.18	17.69	1.28M
February 03, 2026	19.18	19.66	19.66	19.7	18.6	902,947
February 02, 2026	18.98	18.66	18.66	19.25	18.41	999,649
January 30, 2026	19.77	19.29	19.29	20.38	18.76	1.32M
January 29, 2026	19.97	19.97	19.97	20.1	19.23	910,335
January 28, 2026	19.59	19.97	19.97	20	19.55	1.12M
January 27, 2026	18.98	19.22	19.22	19.28	18.65	941,500
January 26, 2026	18.92	18.42	18.42	19.01	18.1	820,223
January 23, 2026	18.67	18.65	18.65	18.67	18	489,383
January 22, 2026	18.17	18.43	18.43	18.45	17.79	574,382
January 21, 2026	17.94	17.71	17.71	18.05	16.87	998,404
January 20, 2026	17.46	17.67	17.67	18.39	17.31	1.23M
January 16, 2026	17.64	17.86	17.86	18.09	17.2	1.05M
January 15, 2026	17.17	17.67	17.67	17.89	17.13	1.09M
January 14, 2026	17	16.75	16.75	17.24	16.3	1.07M
January 13, 2026	17.16	17.08	17.08	17.89	17	1.58M
January 12, 2026	15.14	17.07	17.07	17.2	15.12	2.25M
January 09, 2026	15.1	15.06	15.06	15.1	14.42	473,983
January 08, 2026	14.77	15.01	15.01	15.25	14.76	830,683
January 07, 2026	15.01	14.59	14.59	15.14	14.52	557,243
January 06, 2026	14.35	15.06	15.06	15.14	14.19	889,300
January 05, 2026	13.76	14.31	14.31	14.48	13.39	962,009
January 02, 2026	13.1	13.41	13.41	13.51	13.1	390,410
December 31, 2025	13.08	12.94	12.94	13.14	12.79	343,532
December 30, 2025	13.22	13.07	13.07	13.29	12.95	346,813
December 29, 2025	12.6	12.9	12.9	13.08	12.5	457,364
December 26, 2025	12.67	12.59	12.59	12.7	12.49	245,350
December 24, 2025	12.55	12.68	12.68	12.75	12.5	130,818
December 23, 2025	12.41	12.53	12.53	12.7	12.35	270,103
December 22, 2025	11.96	12.41	12.41	12.64	11.96	691,600
December 19, 2025	11.35	11.81	11.81	11.96	11.35	506,322
December 18, 2025	11.53	11.35	11.35	11.6	11.31	494,642
December 17, 2025	11.78	11.33	11.33	11.83	11.28	515,600
December 16, 2025	11.62	11.71	11.71	11.91	11.45	837,360
December 15, 2025	12.98	12.27	12.27	12.98	12.12	633,600
December 12, 2025	13.04	12.68	12.68	13.04	12.57	567,995
December 11, 2025	12.51	13.07	13.07	13.08	12.18	696,504
December 10, 2025	12.03	12.44	12.44	12.59	11.91	345,581
December 09, 2025	12.08	12.12	12.12	12.22	11.96	269,990
December 08, 2025	11.93	12.22	12.22	12.23	11.87	339,300
December 05, 2025	11.7	11.86	11.86	11.9	11.56	303,730
December 04, 2025	11.57	11.78	11.78	12	11.49	530,135
December 03, 2025	11.75	11.63	11.63	11.81	11.25	502,200
December 02, 2025	11.88	11.84	11.84	11.96	11.52	789,179
December 01, 2025	11.52	11.41	11.41	11.53	11.28	370,700
November 28, 2025	11.55	11.64	11.64	11.68	11.43	227,275
November 26, 2025	11.42	11.52	11.52	11.6	11.38	344,202
November 25, 2025	11.24	11.33	11.33	11.43	11.01	335,719
November 24, 2025	10.91	11.32	11.32	11.34	10.87	467,543

Gilat Satellite Networks Ltd. (GILT) NASDAQ