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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.68	10.87	10.87	10.95	10.42	560,077
November 20, 2025	11.61	10.73	10.73	11.68	10.68	708,510
November 19, 2025	11.31	11.07	11.07	11.49	10.97	676,238
November 18, 2025	11.54	11.35	11.35	11.64	11.27	643,548
November 17, 2025	11.6	11.65	11.65	11.86	11.37	1.16M
November 14, 2025	11.62	11.77	11.77	12.09	11.59	1.08M
November 13, 2025	13.33	12.24	12.24	13.5	12.06	1.16M
November 12, 2025	13.01	13.38	13.38	13.79	12.87	1.83M
November 11, 2025	12.46	12.48	12.48	12.58	12.27	808,500
November 10, 2025	12.84	12.48	12.48	13	12.44	643,802
November 07, 2025	12.23	12.4	12.4	12.45	12.07	812,008
November 06, 2025	13.04	12.56	12.56	13.15	12.55	1.15M
November 05, 2025	13.3	13.28	13.28	13.39	13.06	869,093
November 04, 2025	13.85	13.35	13.35	14.04	13.32	1.04M
November 03, 2025	14.46	14.29	14.29	14.5	14.17	488,604
October 31, 2025	14.42	14.49	14.49	14.58	14.28	435,113
October 30, 2025	14.32	14.32	14.32	14.54	14.13	384,424
October 29, 2025	14.71	14.45	14.45	15.06	14.26	998,264
October 28, 2025	14.48	14.71	14.71	14.84	14.45	662,100
October 27, 2025	15.1	14.51	14.51	15.24	14.2	1.09M
October 24, 2025	14.54	14.86	14.86	15.03	14.44	876,118
October 23, 2025	13.54	14.34	14.34	14.4	13.46	750,242
October 22, 2025	13.72	13.37	13.37	13.87	13.06	873,363
October 21, 2025	13.89	13.72	13.72	14.05	13.52	643,079
October 20, 2025	13.92	13.89	13.89	14.05	13.71	640,465
October 17, 2025	13.71	13.71	13.71	13.9	13.38	978,080
October 16, 2025	14.53	13.84	13.84	14.64	13.76	941,100
October 15, 2025	14.6	14.49	14.49	14.95	14.19	1.45M
October 14, 2025	13.51	13.95	13.95	14.32	13.47	658,824
October 13, 2025	14.09	13.88	13.88	14.42	13.83	820,500
October 10, 2025	14.15	13.6	13.6	14.19	13.35	988,722
October 09, 2025	14.49	14.09	14.09	14.49	13.86	858,100
October 08, 2025	13.9	14.36	14.36	14.38	13.69	967,530
October 07, 2025	14.38	13.76	13.76	14.65	13.47	1.21M
October 06, 2025	13.86	14.2	14.2	14.33	13.86	1.21M
October 03, 2025	13.66	13.47	13.47	13.88	13.4	930,900
October 02, 2025	13.97	13.59	13.59	13.99	13.4	1.2M
October 01, 2025	12.96	13.91	13.91	13.99	12.75	1.49M
September 30, 2025	12.48	13.02	13.02	13.06	12.41	1.56M
September 29, 2025	12.02	12.17	12.17	12.21	11.91	710,277
September 26, 2025	11.71	11.74	11.74	11.86	11.53	433,229
September 25, 2025	11.63	11.7	11.7	11.83	11.43	886,900
September 24, 2025	12.05	11.73	11.73	12.2	11.71	761,334
September 23, 2025	12	12.02	12.02	12.45	11.88	1.31M
September 22, 2025	11.73	11.84	11.84	12.07	11.64	995,500
September 19, 2025	11.44	11.63	11.63	11.81	11.38	2.47M
September 18, 2025	11.21	11.4	11.4	11.52	11.21	932,252
September 17, 2025	11.21	11.14	11.14	11.36	10.92	939,300
September 16, 2025	11.38	11.28	11.28	11.55	11.25	873,615
September 15, 2025	10.94	11.5	11.5	11.6	10.94	1.38M
September 12, 2025	10.79	10.82	10.82	10.96	10.69	673,452
September 11, 2025	10.58	11	11	11.06	10.58	868,232

Gilat Satellite Networks Ltd. (GILT) NASDAQ