5 DAY PERFORMANCE
+15.82%
1 MONTH PERFORMANCE
+8.63%
3 MONTH PERFORMANCE
+27.44%
6 MONTH PERFORMANCE
+125.25%
YEAR-TO-DATE PERFORMANCE
+119.02%
1 YEAR PERFORMANCE
+121.18%
Gilat Satellite Networks Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $11.93 | $12.05 (0.96%) | $12.16 | $11.87 | 193.54 K | $689.49 M |
| 12/05/2025 | $11.70 | $11.86 (1.37%) | $11.90 | $11.56 | 303.70 K | $677.50 M |
| 12/04/2025 | $11.57 | $11.78 (1.82%) | $12.00 | $11.49 | 540.37 K | $672.93 M |
| 12/03/2025 | $11.75 | $11.63 (-1.02%) | $11.81 | $11.25 | 502.21 K | $664.36 M |
| 12/02/2025 | $11.88 | $11.84 (-0.34%) | $11.96 | $11.52 | 789.18 K | $676.35 M |
| 12/01/2025 | $11.52 | $11.41 (-0.95%) | $11.53 | $11.28 | 370.70 K | $651.79 M |
| 11/28/2025 | $11.55 | $11.64 (0.78%) | $11.68 | $11.43 | 227.30 K | $664.93 M |
| 11/26/2025 | $11.42 | $11.52 (0.88%) | $11.60 | $11.38 | 344.20 K | $658.08 M |
| 11/25/2025 | $11.24 | $11.33 (0.8%) | $11.43 | $11.01 | 335.72 K | $647.22 M |
| 11/24/2025 | $10.91 | $11.32 (3.76%) | $11.34 | $10.87 | 467.54 K | $646.65 M |
| 11/21/2025 | $10.68 | $10.87 (1.78%) | $10.95 | $10.42 | 560.10 K | $620.94 M |
| 11/20/2025 | $11.61 | $10.73 (-7.58%) | $11.68 | $10.68 | 708.51 K | $612.95 M |
| 11/19/2025 | $11.31 | $11.07 (-2.12%) | $11.49 | $10.97 | 676.24 K | $632.37 M |
| 11/18/2025 | $11.54 | $11.35 (-1.65%) | $11.64 | $11.27 | 643.55 K | $648.36 M |
| 11/17/2025 | $11.60 | $11.65 (0.43%) | $11.86 | $11.37 | 1.16 M | $665.50 M |
| 11/14/2025 | $11.62 | $11.77 (1.29%) | $12.09 | $11.59 | 1.08 M | $672.36 M |
| 11/13/2025 | $13.33 | $12.24 (-8.18%) | $13.50 | $12.06 | 1.16 M | $699.20 M |
| 11/12/2025 | $13.01 | $13.38 (2.84%) | $13.79 | $12.87 | 1.83 M | $764.33 M |
| 11/11/2025 | $12.46 | $12.48 (0.16%) | $12.58 | $12.27 | 808.50 K | $712.91 M |
| 11/10/2025 | $12.84 | $12.48 (-2.8%) | $13.00 | $12.44 | 643.80 K | $712.91 M |
| 11/07/2025 | $12.23 | $12.40 (1.39%) | $12.45 | $12.07 | 812.01 K | $708.34 M |
| 11/06/2025 | $13.04 | $12.56 (-3.68%) | $13.15 | $12.55 | 1.15 M | $717.48 M |
| 11/05/2025 | $13.30 | $13.28 (-0.15%) | $13.39 | $13.06 | 869.09 K | $758.61 M |
| 11/04/2025 | $13.85 | $13.35 (-3.61%) | $14.04 | $13.32 | 1.04 M | $762.61 M |
| 11/03/2025 | $14.46 | $14.29 (-1.18%) | $14.50 | $14.17 | 488.60 K | $816.31 M |
| 10/31/2025 | $14.42 | $14.49 (0.49%) | $14.58 | $14.28 | 435.11 K | $827.73 M |
| 10/30/2025 | $14.32 | $14.32 (0%) | $14.54 | $14.13 | 384.42 K | $818.02 M |
| 10/29/2025 | $14.71 | $14.45 (-1.77%) | $15.06 | $14.26 | 998.26 K | $825.45 M |
| 10/28/2025 | $14.48 | $14.71 (1.59%) | $14.84 | $14.45 | 662.10 K | $840.30 M |
| 10/27/2025 | $15.10 | $14.51 (-3.91%) | $15.24 | $14.20 | 1.09 M | $828.88 M |
| 10/24/2025 | $14.54 | $14.86 (2.2%) | $15.03 | $14.44 | 876.12 K | $848.87 M |
| 10/23/2025 | $13.54 | $14.34 (5.91%) | $14.40 | $13.46 | 757.60 K | $819.17 M |
| 10/22/2025 | $13.72 | $13.37 (-2.55%) | $13.87 | $13.06 | 873.36 K | $763.76 M |
| 10/21/2025 | $13.89 | $13.72 (-1.22%) | $14.05 | $13.52 | 643.08 K | $783.75 M |
| 10/20/2025 | $13.92 | $13.89 (-0.22%) | $14.05 | $13.71 | 640.47 K | $793.46 M |
| 10/17/2025 | $13.71 | $13.71 (0%) | $13.90 | $13.38 | 978.08 K | $783.18 M |
| 10/16/2025 | $14.53 | $13.84 (-4.75%) | $14.64 | $13.76 | 941.10 K | $790.60 M |
| 10/15/2025 | $14.60 | $14.49 (-0.75%) | $14.95 | $14.19 | 1.45 M | $827.73 M |
| 10/14/2025 | $13.51 | $13.95 (3.26%) | $14.32 | $13.47 | 658.82 K | $796.89 M |
| 10/13/2025 | $14.09 | $13.88 (-1.49%) | $14.42 | $13.83 | 820.50 K | $792.89 M |
| 10/10/2025 | $14.15 | $13.60 (-3.89%) | $14.19 | $13.35 | 988.72 K | $776.89 M |
| 10/09/2025 | $14.49 | $14.09 (-2.76%) | $14.49 | $13.86 | 858.10 K | $804.89 M |
| 10/08/2025 | $13.90 | $14.36 (3.31%) | $14.38 | $13.69 | 967.53 K | $820.31 M |
| 10/07/2025 | $14.38 | $13.76 (-4.31%) | $14.65 | $13.47 | 1.21 M | $786.03 M |
| 10/06/2025 | $13.86 | $14.20 (2.45%) | $14.33 | $13.86 | 1.21 M | $811.17 M |
| 10/03/2025 | $13.66 | $13.47 (-1.39%) | $13.88 | $13.40 | 930.90 K | $769.47 M |
| 10/02/2025 | $13.97 | $13.59 (-2.72%) | $13.99 | $13.40 | 1.20 M | $776.32 M |
| 10/01/2025 | $12.96 | $13.91 (7.33%) | $13.99 | $12.75 | 1.49 M | $794.60 M |
| 09/30/2025 | $12.48 | $13.02 (4.33%) | $13.06 | $12.41 | 1.56 M | $743.76 M |
| 09/29/2025 | $12.02 | $12.17 (1.25%) | $12.21 | $11.90 | 735.30 K | $695.21 M |
| 09/26/2025 | $11.71 | $11.74 (0.26%) | $11.86 | $11.53 | 433.23 K | $670.64 M |
| 09/25/2025 | $11.63 | $11.70 (0.6%) | $11.83 | $11.43 | 886.90 K | $668.36 M |
| 09/24/2025 | $12.05 | $11.73 (-2.66%) | $12.20 | $11.71 | 761.33 K | $670.07 M |
| 09/23/2025 | $12.00 | $12.02 (0.17%) | $12.45 | $11.88 | 1.31 M | $686.64 M |
| 09/22/2025 | $11.73 | $11.84 (0.94%) | $12.07 | $11.64 | 995.50 K | $676.35 M |
| 09/19/2025 | $11.44 | $11.63 (1.66%) | $11.81 | $11.38 | 2.47 M | $664.36 M |
| 09/18/2025 | $11.21 | $11.40 (1.69%) | $11.52 | $11.21 | 932.25 K | $651.22 M |
| 09/17/2025 | $11.21 | $11.14 (-0.62%) | $11.36 | $10.92 | 939.30 K | $636.37 M |
| 09/16/2025 | $11.38 | $11.28 (-0.88%) | $11.55 | $11.25 | 873.62 K | $644.37 M |
| 09/15/2025 | $10.94 | $11.50 (5.12%) | $11.60 | $10.94 | 1.38 M | $656.93 M |
| 09/12/2025 | $10.79 | $10.82 (0.28%) | $10.96 | $10.69 | 673.45 K | $618.09 M |
| 09/11/2025 | $10.58 | $11.00 (3.97%) | $11.06 | $10.58 | 868.23 K | $628.37 M |
| 09/10/2025 | $10.72 | $10.57 (-1.4%) | $10.88 | $10.40 | 755.18 K | $603.81 M |
| 09/09/2025 | $10.15 | $10.68 (5.22%) | $10.71 | $9.95 | 1.77 M | $610.09 M |
| 09/08/2025 | $10.13 | $10.57 (4.34%) | $10.65 | $10.12 | 1.66 M | $603.81 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.
