5 DAY PERFORMANCE
+125.71%
1 MONTH PERFORMANCE
+86.81%
3 MONTH PERFORMANCE
+51.12%
6 MONTH PERFORMANCE
-12.51%
YEAR-TO-DATE PERFORMANCE
+35.70%
1 YEAR PERFORMANCE
+32.23%
Gilat Satellite Networks Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.81 | $6.72 (-1.32%) | $6.85 | $6.47 | 1.07 M | |
| 11/04/2026 | $7.39 | $7.06 (-4.47%) | $7.51 | $7.00 | 1.01 M | $543.67 M |
| 11/03/2026 | $7.27 | $7.37 (1.38%) | $7.46 | $7.25 | 1.40 M | $567.54 M |
| 11/02/2026 | $7.65 | $7.41 (-3.14%) | $7.67 | $7.32 | 1.23 M | $570.62 M |
| 10/30/2026 | $7.79 | $7.78 (-0.13%) | $7.83 | $7.57 | 1.02 M | $599.12 M |
| 10/29/2026 | $8.05 | $8.05 (0%) | $8.22 | $7.95 | 1.20 M | $619.91 M |
| 10/28/2026 | $7.87 | $7.91 (0.51%) | $8.00 | $7.63 | 1.32 M | $609.13 M |
| 10/27/2026 | $7.71 | $7.92 (2.72%) | $8.09 | $7.67 | 858.51 K | $609.90 M |
| 10/26/2026 | $7.57 | $7.63 (0.79%) | $7.73 | $7.45 | 695.08 K | $587.56 M |
| 10/23/2026 | $7.38 | $7.44 (0.81%) | $7.52 | $7.23 | 645.30 K | $572.93 M |
| 10/22/2026 | $7.71 | $7.45 (-3.37%) | $7.74 | $7.40 | 855.20 K | $573.70 M |
| 10/21/2026 | $7.86 | $7.87 (0.13%) | $7.90 | $7.69 | 768.85 K | $606.05 M |
| 10/20/2026 | $7.90 | $7.78 (-1.52%) | $8.00 | $7.76 | 659.40 K | $599.12 M |
| 10/19/2026 | $8.10 | $8.03 (-0.86%) | $8.19 | $7.96 | 932.43 K | $618.37 M |
| 10/16/2026 | $8.19 | $7.83 (-4.4%) | $8.34 | $7.75 | 1.09 M | $602.97 M |
| 10/15/2026 | $7.89 | $8.05 (2.03%) | $8.06 | $7.77 | 1.27 M | $619.91 M |
| 10/14/2026 | $8.09 | $8.01 (-0.99%) | $8.11 | $7.93 | 956.73 K | $616.83 M |
| 10/13/2026 | $8.30 | $8.26 (-0.48%) | $8.41 | $8.11 | 959.45 K | $636.08 M |
| 10/12/2026 | $8.74 | $8.40 (-3.89%) | $8.79 | $8.27 | 1.12 M | $646.86 M |
| 10/09/2026 | $9.40 | $8.94 (-4.89%) | $9.42 | $8.88 | 638.69 K | $688.44 M |
| 10/08/2026 | $9.24 | $9.32 (0.87%) | $9.43 | $9.09 | 1.25 M | $717.71 M |
| 10/07/2026 | $8.90 | $9.22 (3.6%) | $9.26 | $8.85 | 2.17 M | $710.01 M |
| 10/06/2026 | $8.85 | $9.22 (4.18%) | $9.24 | $8.74 | 1.54 M | $710.01 M |
| 10/05/2026 | $10.00 | $9.40 (-6%) | $10.03 | $9.39 | 777.25 K | $723.87 M |
| 10/02/2026 | $9.97 | $10.03 (0.6%) | $10.18 | $9.80 | 373.65 K | $772.38 M |
| 10/01/2026 | $9.84 | $9.84 (0%) | $9.88 | $9.61 | 408.45 K | $757.75 M |
| 09/30/2026 | $10.00 | $9.87 (-1.3%) | $10.11 | $9.84 | 473.32 K | $760.06 M |
| 09/29/2026 | $10.18 | $9.94 (-2.36%) | $10.18 | $9.90 | 515.15 K | $765.45 M |
| 09/28/2026 | $10.05 | $10.01 (-0.4%) | $10.14 | $9.93 | 364.81 K | $770.84 M |
| 09/25/2026 | $10.09 | $10.14 (0.5%) | $10.32 | $10.02 | 267.50 K | $780.85 M |
| 09/24/2026 | $9.76 | $10.02 (2.66%) | $10.12 | $9.68 | 320.81 K | $771.61 M |
| 09/23/2026 | $10.10 | $9.98 (-1.19%) | $10.28 | $9.91 | 357.12 K | $768.53 M |
| 09/22/2026 | $10.05 | $10.01 (-0.4%) | $10.05 | $9.67 | 362.80 K | $770.84 M |
| 09/21/2026 | $9.93 | $10.06 (1.31%) | $10.07 | $9.76 | 475.51 K | $774.69 M |
| 09/18/2026 | $10.01 | $9.82 (-1.9%) | $10.02 | $9.66 | 1.24 M | $756.21 M |
| 09/17/2026 | $10.28 | $9.95 (-3.21%) | $10.38 | $9.94 | 499.32 K | $766.22 M |
| 09/16/2026 | $9.78 | $9.85 (0.72%) | $9.90 | $9.61 | 452.03 K | $758.52 M |
| 09/15/2026 | $9.68 | $9.64 (-0.41%) | $9.73 | $9.47 | 264.31 K | $742.35 M |
| 09/14/2026 | $9.65 | $9.70 (0.52%) | $9.86 | $9.63 | 425.72 K | $746.97 M |
| 09/11/2026 | $9.66 | $9.89 (2.38%) | $9.93 | $9.61 | 399.44 K | $761.60 M |
| 09/10/2026 | $9.45 | $9.54 (0.95%) | $9.82 | $9.37 | 436.12 K | $734.65 M |
| 09/09/2026 | $10.32 | $9.75 (-5.52%) | $10.44 | $9.73 | 711.72 K | $750.82 M |
| 09/08/2026 | $9.97 | $9.94 (-0.3%) | $10.06 | $9.65 | 523.00 K | $765.45 M |
| 09/04/2026 | $10.32 | $10.12 (-1.94%) | $10.47 | $10.04 | 485.20 K | $779.31 M |
| 09/03/2026 | $10.33 | $10.30 (-0.29%) | $10.42 | $10.17 | 468.85 K | $793.17 M |
| 09/02/2026 | $10.07 | $10.12 (0.5%) | $10.22 | $9.94 | 496.53 K | $779.31 M |
| 09/01/2026 | $9.96 | $10.06 (1%) | $10.38 | $9.92 | 667.43 K | $774.69 M |
| 08/31/2026 | $9.86 | $9.90 (0.41%) | $9.94 | $9.68 | 723.52 K | $762.37 M |
| 08/28/2026 | $10.28 | $9.94 (-3.31%) | $10.35 | $9.91 | 406.23 K | $765.45 M |
| 08/27/2026 | $10.40 | $10.36 (-0.38%) | $10.58 | $10.24 | 458.60 K | $797.79 M |
| 08/26/2026 | $10.17 | $10.17 (0%) | $10.32 | $10.08 | 402.64 K | $783.16 M |
| 08/25/2026 | $10.15 | $10.12 (-0.3%) | $10.24 | $9.88 | 582.04 K | $779.31 M |
| 08/24/2026 | $10.19 | $9.95 (-2.36%) | $10.21 | $9.93 | 535.18 K | $766.22 M |
| 08/21/2026 | $10.53 | $10.50 (-0.28%) | $10.65 | $10.33 | 436.88 K | $808.58 M |
| 08/20/2026 | $10.67 | $10.52 (-1.41%) | $10.84 | $10.38 | 954.55 K | $810.12 M |
| 08/19/2026 | $11.02 | $10.81 (-1.91%) | $11.02 | $10.57 | 551.70 K | $832.45 M |
| 08/18/2026 | $10.93 | $10.88 (-0.46%) | $11.12 | $10.77 | 666.00 K | $837.84 M |
| 08/17/2026 | $11.35 | $11.24 (-0.97%) | $11.46 | $11.12 | 600.95 K | $865.56 M |
| 08/14/2026 | $11.60 | $11.51 (-0.78%) | $11.91 | $11.35 | 366.77 K | $886.35 M |
| 08/13/2026 | $11.78 | $11.50 (-2.38%) | $12.16 | $11.42 | 627.77 K | $885.58 M |
| 08/12/2026 | $11.76 | $11.62 (-1.19%) | $11.88 | $11.35 | 506.41 K | $894.82 M |
| 08/11/2026 | $10.98 | $11.21 (2.09%) | $11.23 | $10.94 | 534.07 K | $863.25 M |
| 08/10/2026 | $11.30 | $11.03 (-2.39%) | $11.43 | $11.01 | 391.87 K | $849.39 M |
| 08/07/2026 | $11.52 | $11.23 (-2.52%) | $11.54 | $10.97 | 523.60 K | $864.79 M |
| 08/06/2026 | $11.40 | $11.29 (-0.96%) | $11.85 | $11.10 | 1.18 M | $869.41 M |
| 08/05/2026 | $11.66 | $11.62 (-0.34%) | $12.33 | $11.05 | 1.07 M | $894.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
