Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)
14.36
+0.60 (4.36%)
NASDAQ · Last Trade: Oct 8th, 5:33 PM EDT
Historical Prices For Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/07/2025 | 14.38 | 14.65 | 13.47 | 13.76 | 1,214,495 | 13.76 |
| 10/06/2025 | 13.86 | 14.33 | 13.86 | 14.20 | 1,210,697 | 14.20 |
| 10/03/2025 | 13.66 | 13.88 | 13.40 | 13.47 | 930,889 | 13.47 |
| 10/02/2025 | 13.97 | 13.99 | 13.40 | 13.59 | 1,196,676 | 13.59 |
| 10/01/2025 | 12.96 | 13.99 | 12.75 | 13.91 | 1,485,915 | 13.91 |
| 9/30/2025 | 12.48 | 13.06 | 12.41 | 13.02 | 1,556,053 | 13.02 |
| 9/29/2025 | 12.02 | 12.21 | 11.90 | 12.17 | 735,299 | 12.17 |
| 9/26/2025 | 11.71 | 11.86 | 11.53 | 11.74 | 433,229 | 11.74 |
| 9/25/2025 | 11.63 | 11.83 | 11.43 | 11.70 | 886,616 | 11.70 |
| 9/24/2025 | 12.05 | 12.20 | 11.71 | 11.73 | 760,211 | 11.73 |
| 9/23/2025 | 12.00 | 12.45 | 11.88 | 12.02 | 1,302,408 | 12.02 |
| 9/22/2025 | 11.73 | 12.06 | 11.64 | 11.84 | 993,132 | 11.84 |
| 9/19/2025 | 11.44 | 11.81 | 11.38 | 11.63 | 2,470,961 | 11.63 |
| 9/18/2025 | 11.21 | 11.52 | 11.21 | 11.40 | 932,250 | 11.40 |
| 9/17/2025 | 11.21 | 11.36 | 10.92 | 11.14 | 935,290 | 11.14 |
| 9/16/2025 | 11.38 | 11.55 | 11.25 | 11.28 | 873,505 | 11.28 |
| 9/15/2025 | 10.94 | 11.60 | 10.94 | 11.50 | 1,384,636 | 11.50 |
| 9/12/2025 | 10.79 | 10.96 | 10.69 | 10.82 | 673,452 | 10.82 |
| 9/11/2025 | 10.58 | 11.06 | 10.58 | 11.00 | 868,232 | 11.00 |
| 9/10/2025 | 10.72 | 10.88 | 10.40 | 10.57 | 755,184 | 10.57 |
| 9/09/2025 | 10.15 | 10.71 | 9.95 | 10.68 | 1,765,357 | 10.68 |
| 9/08/2025 | 10.13 | 10.65 | 10.12 | 10.57 | 1,661,234 | 10.57 |
| 9/05/2025 | 9.87 | 10.01 | 9.77 | 9.97 | 542,034 | 9.97 |
| 9/04/2025 | 9.54 | 9.89 | 9.50 | 9.89 | 645,431 | 9.89 |
| 9/03/2025 | 9.50 | 9.55 | 9.34 | 9.47 | 369,873 | 9.47 |
| 9/02/2025 | 9.18 | 9.38 | 9.10 | 9.35 | 425,221 | 9.35 |
| 8/29/2025 | 9.50 | 9.50 | 9.26 | 9.41 | 478,860 | 9.41 |
| 8/28/2025 | 9.82 | 9.82 | 9.53 | 9.56 | 534,391 | 9.56 |
| 8/27/2025 | 9.95 | 10.09 | 9.80 | 9.82 | 751,617 | 9.82 |
| 8/26/2025 | 9.75 | 9.99 | 9.67 | 9.95 | 1,166,619 | 9.95 |
| 8/25/2025 | 9.40 | 9.45 | 9.29 | 9.29 | 531,725 | 9.29 |
| 8/22/2025 | 9.54 | 9.63 | 9.31 | 9.39 | 896,268 | 9.39 |
| 8/21/2025 | 8.90 | 9.54 | 8.90 | 9.51 | 1,541,980 | 9.51 |
| 8/20/2025 | 9.07 | 9.26 | 8.83 | 8.90 | 1,116,042 | 8.90 |
| 8/19/2025 | 8.69 | 8.78 | 8.52 | 8.58 | 498,288 | 8.58 |
| 8/18/2025 | 8.73 | 8.78 | 8.57 | 8.70 | 540,689 | 8.70 |
| 8/15/2025 | 8.85 | 8.94 | 8.76 | 8.80 | 290,097 | 8.80 |
| 8/14/2025 | 8.87 | 9.00 | 8.74 | 8.85 | 569,149 | 8.85 |
| 8/13/2025 | 9.26 | 9.28 | 8.94 | 9.07 | 561,439 | 9.07 |
| 8/12/2025 | 8.98 | 9.38 | 8.98 | 9.10 | 947,237 | 9.10 |
| 8/11/2025 | 8.89 | 9.13 | 8.77 | 8.95 | 698,902 | 8.95 |
| 8/08/2025 | 9.00 | 9.21 | 8.77 | 8.79 | 784,653 | 8.79 |
| 8/07/2025 | 9.02 | 9.02 | 8.74 | 8.99 | 1,255,512 | 8.99 |
| 8/06/2025 | 8.00 | 9.40 | 8.00 | 9.15 | 3,831,876 | 9.15 |
| 8/05/2025 | 7.39 | 7.41 | 7.22 | 7.35 | 600,618 | 7.35 |
| 8/04/2025 | 7.41 | 7.52 | 7.36 | 7.46 | 301,360 | 7.46 |
| 8/01/2025 | 7.30 | 7.42 | 7.24 | 7.35 | 258,477 | 7.35 |
| 7/31/2025 | 7.51 | 7.59 | 7.37 | 7.48 | 239,445 | 7.48 |
| 7/30/2025 | 7.57 | 7.66 | 7.48 | 7.54 | 291,319 | 7.54 |
| 7/29/2025 | 7.77 | 7.91 | 7.55 | 7.56 | 566,442 | 7.56 |
| 7/28/2025 | 7.76 | 7.78 | 7.58 | 7.64 | 384,077 | 7.64 |
| 7/25/2025 | 7.77 | 7.81 | 7.65 | 7.74 | 247,871 | 7.74 |
| 7/24/2025 | 8.00 | 8.01 | 7.76 | 7.78 | 454,206 | 7.78 |
| 7/23/2025 | 8.12 | 8.12 | 7.96 | 8.00 | 455,280 | 8.00 |
| 7/22/2025 | 8.32 | 8.55 | 8.03 | 8.10 | 866,469 | 8.10 |
| 7/21/2025 | 7.89 | 8.05 | 7.84 | 7.93 | 459,415 | 7.93 |
| 7/18/2025 | 7.99 | 8.17 | 7.84 | 7.89 | 495,006 | 7.89 |
| 7/17/2025 | 7.67 | 7.96 | 7.62 | 7.92 | 488,627 | 7.92 |
| 7/16/2025 | 7.74 | 7.97 | 7.61 | 7.72 | 698,558 | 7.72 |
| 7/15/2025 | 7.40 | 7.67 | 7.40 | 7.58 | 740,975 | 7.58 |
| 7/14/2025 | 7.35 | 7.48 | 7.31 | 7.38 | 406,469 | 7.38 |
| 7/11/2025 | 7.44 | 7.59 | 7.28 | 7.53 | 504,593 | 7.53 |
| 7/10/2025 | 7.65 | 7.83 | 7.51 | 7.53 | 549,006 | 7.53 |
| 7/09/2025 | 7.49 | 8.07 | 7.48 | 7.67 | 1,294,557 | 7.67 |