Gilat Satellite Networks ... (GILT)
NASDAQ: GILT
· Real-Time Price · USD
10.82
-0.18 (-1.64%)
At close: Sep 12, 2025, 3:09 PM
GILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.58 | 11.06 | 10.58 | 11.00 | 11.00 | 4.07% | 865,049 |
| Sep 10, 2025 | 10.72 | 10.88 | 10.40 | 10.57 | 10.57 | -1.03% | 755,184 |
| Sep 9, 2025 | 10.15 | 10.71 | 9.95 | 10.68 | 10.68 | 1.04% | 1,765,942 |
| Sep 8, 2025 | 10.13 | 10.65 | 10.12 | 10.57 | 10.57 | 6.02% | 1,662,400 |
| Sep 5, 2025 | 9.87 | 10.01 | 9.77 | 9.97 | 9.97 | 0.81% | 542,034 |
| Sep 4, 2025 | 9.54 | 9.89 | 9.50 | 9.89 | 9.89 | 4.44% | 645,436 |
| Sep 3, 2025 | 9.50 | 9.55 | 9.34 | 9.47 | 9.47 | 1.28% | 370,023 |
| Sep 2, 2025 | 9.18 | 9.38 | 9.10 | 9.35 | 9.35 | -0.64% | 425,221 |
| Aug 29, 2025 | 9.50 | 9.50 | 9.26 | 9.41 | 9.41 | -1.57% | 478,900 |
| Aug 28, 2025 | 9.82 | 9.82 | 9.53 | 9.56 | 9.56 | -2.65% | 534,400 |
| Aug 27, 2025 | 9.95 | 10.09 | 9.80 | 9.82 | 9.82 | -1.31% | 754,522 |
| Aug 26, 2025 | 9.75 | 9.99 | 9.67 | 9.95 | 9.95 | 7.10% | 1,166,841 |
| Aug 25, 2025 | 9.40 | 9.45 | 9.29 | 9.29 | 9.29 | -1.06% | 531,728 |
| Aug 22, 2025 | 9.54 | 9.63 | 9.31 | 9.39 | 9.39 | -1.26% | 896,268 |
| Aug 21, 2025 | 8.90 | 9.54 | 8.90 | 9.51 | 9.51 | 6.85% | 1,542,400 |
| Aug 20, 2025 | 9.07 | 9.26 | 8.83 | 8.90 | 8.90 | 3.73% | 1,116,400 |
| Aug 19, 2025 | 8.69 | 8.78 | 8.52 | 8.58 | 8.58 | -1.38% | 498,300 |
| Aug 18, 2025 | 8.73 | 8.78 | 8.57 | 8.70 | 8.70 | -1.14% | 540,940 |
| Aug 15, 2025 | 8.85 | 8.94 | 8.76 | 8.80 | 8.80 | -0.56% | 290,097 |
| Aug 14, 2025 | 8.87 | 9.00 | 8.74 | 8.85 | 8.85 | -2.43% | 569,165 |