Gilat Satellite Networks ... (GILT)
NASDAQ: GILT
· Real-Time Price · USD
8.83
-0.24 (-2.65%)
At close: Aug 14, 2025, 3:59 PM
8.80
-0.34%
Pre-market: Aug 15, 2025, 09:06 AM EDT
GILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.87 | 8.99 | 8.74 | 8.85 | 8.85 | -2.43% | 565,468 |
| Aug 13, 2025 | 9.26 | 9.28 | 8.94 | 9.07 | 9.07 | -0.33% | 562,500 |
| Aug 12, 2025 | 8.98 | 9.38 | 8.98 | 9.10 | 9.10 | 1.68% | 947,238 |
| Aug 11, 2025 | 8.89 | 9.13 | 8.77 | 8.95 | 8.95 | 1.82% | 698,913 |
| Aug 8, 2025 | 9.00 | 9.22 | 8.77 | 8.79 | 8.79 | -2.22% | 784,653 |
| Aug 7, 2025 | 9.02 | 9.02 | 8.74 | 8.99 | 8.99 | -1.75% | 1,255,612 |
| Aug 6, 2025 | 8.00 | 9.40 | 8.00 | 9.15 | 9.15 | 24.49% | 3,833,800 |
| Aug 5, 2025 | 7.39 | 7.41 | 7.22 | 7.35 | 7.35 | -1.47% | 600,618 |
| Aug 4, 2025 | 7.41 | 7.52 | 7.36 | 7.46 | 7.46 | 1.50% | 301,400 |
| Aug 1, 2025 | 7.30 | 7.42 | 7.24 | 7.35 | 7.35 | -1.74% | 258,477 |
| Jul 31, 2025 | 7.51 | 7.59 | 7.37 | 7.48 | 7.48 | -0.80% | 239,445 |
| Jul 30, 2025 | 7.57 | 7.66 | 7.48 | 7.54 | 7.54 | -0.26% | 291,319 |
| Jul 29, 2025 | 7.77 | 7.91 | 7.55 | 7.56 | 7.56 | -1.05% | 566,442 |
| Jul 28, 2025 | 7.76 | 7.78 | 7.58 | 7.64 | 7.64 | -1.29% | 384,100 |
| Jul 25, 2025 | 7.77 | 7.81 | 7.65 | 7.74 | 7.74 | -0.51% | 247,900 |
| Jul 24, 2025 | 8.00 | 8.01 | 7.76 | 7.78 | 7.78 | -2.75% | 454,206 |
| Jul 23, 2025 | 8.12 | 8.12 | 7.96 | 8.00 | 8.00 | -1.23% | 455,314 |
| Jul 22, 2025 | 8.32 | 8.55 | 8.03 | 8.10 | 8.10 | 2.14% | 866,500 |
| Jul 21, 2025 | 7.89 | 8.06 | 7.84 | 7.93 | 7.93 | 0.51% | 459,416 |
| Jul 18, 2025 | 7.99 | 8.17 | 7.84 | 7.89 | 7.89 | -0.38% | 495,006 |