5 DAY PERFORMANCE
+78.27%
1 MONTH PERFORMANCE
+67.24%
3 MONTH PERFORMANCE
+33.13%
6 MONTH PERFORMANCE
+8.06%
YEAR-TO-DATE PERFORMANCE
+35.70%
1 YEAR PERFORMANCE
+50.99%
Gilat Satellite Networks Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $11.73 | $11.91 (1.53%) | $12.00 | $11.59 | 668.90 K | $917.16 M |
| 08/03/2026 | $11.05 | $11.70 (5.88%) | $11.78 | $10.92 | 500.18 K | $900.98 M |
| 07/31/2026 | $11.20 | $11.05 (-1.34%) | $11.30 | $10.75 | 261.78 K | $823.51 M |
| 07/30/2026 | $10.71 | $11.00 (2.71%) | $11.05 | $10.71 | 423.70 K | $819.78 M |
| 07/29/2026 | $10.85 | $10.46 (-3.59%) | $11.00 | $10.10 | 871.80 K | $779.54 M |
| 07/28/2026 | $10.77 | $10.76 (-0.09%) | $10.83 | $10.52 | 478.03 K | $801.90 M |
| 07/27/2026 | $10.99 | $11.01 (0.18%) | $11.15 | $10.74 | 478.53 K | $820.53 M |
| 07/24/2026 | $11.56 | $10.73 (-7.18%) | $11.62 | $10.65 | 970.91 K | $799.66 M |
| 07/23/2026 | $11.25 | $11.38 (1.16%) | $11.56 | $11.22 | 480.70 K | $848.10 M |
| 07/22/2026 | $11.75 | $11.32 (-3.66%) | $11.86 | $11.28 | 461.11 K | $843.63 M |
| 07/21/2026 | $11.09 | $11.64 (4.96%) | $11.76 | $11.06 | 498.31 K | $867.48 M |
| 07/20/2026 | $11.34 | $10.84 (-4.41%) | $11.49 | $10.73 | 697.36 K | $807.86 M |
| 07/17/2026 | $11.17 | $11.14 (-0.27%) | $11.52 | $10.91 | 465.84 K | $830.22 M |
| 07/16/2026 | $11.41 | $11.17 (-2.1%) | $11.42 | $11.05 | 564.50 K | $832.45 M |
| 07/15/2026 | $12.22 | $11.84 (-3.11%) | $12.47 | $11.55 | 575.70 K | $882.39 M |
| 07/14/2026 | $11.79 | $11.94 (1.27%) | $12.05 | $11.72 | 409.90 K | $889.84 M |
| 07/13/2026 | $11.64 | $11.55 (-0.77%) | $11.91 | $11.47 | 528.60 K | $860.77 M |
| 07/10/2026 | $12.20 | $12.01 (-1.56%) | $12.20 | $11.86 | 441.86 K | $895.05 M |
| 07/09/2026 | $12.26 | $12.16 (-0.82%) | $12.45 | $12.03 | 368.01 K | $906.23 M |
| 07/08/2026 | $12.27 | $12.21 (-0.49%) | $12.48 | $11.98 | 392.58 K | $909.96 M |
| 07/07/2026 | $12.86 | $12.36 (-3.89%) | $13.05 | $12.24 | 573.41 K | $921.14 M |
| 07/06/2026 | $12.93 | $13.09 (1.24%) | $13.34 | $12.93 | 369.61 K | $975.54 M |
| 07/02/2026 | $13.25 | $12.88 (-2.79%) | $13.85 | $12.53 | 654.03 K | $959.89 M |
| 07/01/2026 | $13.20 | $13.29 (0.68%) | $13.58 | $13.10 | 586.30 K | $990.45 M |
| 06/30/2026 | $12.96 | $13.31 (2.7%) | $13.56 | $12.90 | 1.02 M | $991.94 M |
| 06/29/2026 | $12.48 | $13.02 (4.33%) | $13.14 | $12.11 | 969.31 K | $970.33 M |
| 06/26/2026 | $11.57 | $11.81 (2.07%) | $11.85 | $11.51 | 837.01 K | $880.15 M |
| 06/25/2026 | $11.97 | $11.84 (-1.09%) | $12.07 | $11.57 | 831.91 K | $882.39 M |
| 06/24/2026 | $12.33 | $12.08 (-2.03%) | $12.36 | $11.89 | 808.39 K | $900.27 M |
| 06/23/2026 | $12.16 | $12.23 (0.58%) | $12.58 | $12.12 | 603.22 K | $911.45 M |
| 06/22/2026 | $13.10 | $12.57 (-4.05%) | $13.11 | $12.39 | 821.04 K | $936.79 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.
