Gilat Satellite Networks ... (GILT)
NASDAQ: GILT
· Real-Time Price · USD
13.47
-0.12 (-0.88%)
At close: Oct 03, 2025, 3:59 PM
13.56
0.67%
After-hours: Oct 03, 2025, 07:44 PM EDT
GILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.66 | 13.88 | 13.40 | 13.47 | 13.47 | -0.88% | 922,092 |
| Oct 2, 2025 | 13.97 | 13.99 | 13.40 | 13.59 | 13.59 | -2.30% | 1,196,800 |
| Oct 1, 2025 | 12.96 | 13.99 | 12.75 | 13.91 | 13.91 | 6.84% | 1,487,600 |
| Sep 30, 2025 | 12.48 | 13.06 | 12.41 | 13.02 | 13.02 | 6.98% | 1,556,327 |
| Sep 29, 2025 | 12.02 | 12.21 | 11.90 | 12.17 | 12.17 | 3.66% | 735,300 |
| Sep 26, 2025 | 11.71 | 11.86 | 11.53 | 11.74 | 11.74 | 0.34% | 433,229 |
| Sep 25, 2025 | 11.63 | 11.83 | 11.43 | 11.70 | 11.70 | -0.26% | 886,900 |
| Sep 24, 2025 | 12.05 | 12.20 | 11.71 | 11.73 | 11.73 | -2.41% | 761,334 |
| Sep 23, 2025 | 12.00 | 12.45 | 11.88 | 12.02 | 12.02 | 1.52% | 1,305,100 |
| Sep 22, 2025 | 11.73 | 12.07 | 11.64 | 11.84 | 11.84 | 1.81% | 995,500 |
| Sep 19, 2025 | 11.44 | 11.81 | 11.38 | 11.63 | 11.63 | 2.02% | 2,471,000 |
| Sep 18, 2025 | 11.21 | 11.52 | 11.21 | 11.40 | 11.40 | 2.33% | 932,252 |
| Sep 17, 2025 | 11.21 | 11.36 | 10.92 | 11.14 | 11.14 | -1.24% | 939,300 |
| Sep 16, 2025 | 11.38 | 11.55 | 11.25 | 11.28 | 11.28 | -1.91% | 873,615 |
| Sep 15, 2025 | 10.94 | 11.60 | 10.94 | 11.50 | 11.50 | 6.28% | 1,384,800 |
| Sep 12, 2025 | 10.79 | 10.96 | 10.69 | 10.82 | 10.82 | -1.64% | 673,452 |
| Sep 11, 2025 | 10.58 | 11.06 | 10.58 | 11.00 | 11.00 | 4.07% | 868,232 |
| 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 |
Page 1 of 136