5 DAY PERFORMANCE
+33.13%
1 MONTH PERFORMANCE
+11.63%
3 MONTH PERFORMANCE
+5.34%
6 MONTH PERFORMANCE
+40.14%
YEAR-TO-DATE PERFORMANCE
+35.70%
1 YEAR PERFORMANCE
+165.66%
Gilat Satellite Networks Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.10 | $12.57 (-4.05%) | $13.11 | $12.39 | 821.04 K | $936.79 M |
| 06/18/2026 | $13.87 | $13.19 (-4.9%) | $14.00 | $12.95 | 1.43 M | $982.99 M |
| 06/17/2026 | $13.56 | $13.58 (0.15%) | $13.92 | $13.27 | 763.89 K | $1.01 B |
| 06/16/2026 | $14.14 | $13.55 (-4.17%) | $14.50 | $13.42 | 1.45 M | $1.01 B |
| 06/15/2026 | $15.61 | $14.30 (-8.39%) | $15.91 | $14.02 | 1.29 M | $1.07 B |
| 06/12/2026 | $15.17 | $15.00 (-1.12%) | $15.65 | $14.76 | 654.00 K | $1.12 B |
| 06/11/2026 | $13.86 | $15.37 (10.89%) | $15.38 | $13.78 | 900.50 K | $1.15 B |
| 06/10/2026 | $13.68 | $13.56 (-0.88%) | $13.99 | $13.39 | 553.43 K | $1.01 B |
| 06/09/2026 | $14.79 | $13.79 (-6.76%) | $14.79 | $13.16 | 941.90 K | $1.03 B |
| 06/08/2026 | $15.01 | $14.56 (-3%) | $15.04 | $14.41 | 647.80 K | $1.09 B |
| 06/05/2026 | $15.68 | $14.52 (-7.4%) | $15.80 | $14.28 | 933.22 K | $1.08 B |
| 06/04/2026 | $15.26 | $15.97 (4.65%) | $16.30 | $15.08 | 883.88 K | $1.19 B |
| 06/03/2026 | $16.19 | $15.48 (-4.39%) | $16.37 | $15.44 | 716.24 K | $1.15 B |
| 06/02/2026 | $16.28 | $16.24 (-0.25%) | $16.46 | $15.97 | 848.70 K | $1.21 B |
| 06/01/2026 | $16.79 | $16.16 (-3.75%) | $16.91 | $15.83 | 1.29 M | $1.20 B |
| 05/29/2026 | $18.17 | $17.17 (-5.5%) | $18.17 | $16.46 | 1.18 M | $1.28 B |
| 05/28/2026 | $17.56 | $17.83 (1.54%) | $18.03 | $17.42 | 1.07 M | $1.33 B |
| 05/27/2026 | $17.85 | $17.43 (-2.35%) | $17.90 | $16.75 | 1.25 M | $1.30 B |
| 05/26/2026 | $16.91 | $17.82 (5.38%) | $18.38 | $16.77 | 2.39 M | $1.33 B |
| 05/22/2026 | $15.60 | $15.73 (0.83%) | $16.06 | $15.50 | 746.16 K | $1.17 B |
| 05/21/2026 | $15.44 | $15.36 (-0.52%) | $15.82 | $15.20 | 573.80 K | $1.14 B |
| 05/20/2026 | $15.16 | $15.60 (2.9%) | $15.79 | $15.09 | 1.07 M | $1.16 B |
| 05/19/2026 | $15.84 | $15.00 (-5.3%) | $16.65 | $14.90 | 1.32 M | $1.12 B |
| 05/18/2026 | $15.35 | $15.38 (0.2%) | $15.75 | $14.95 | 778.20 K | $1.15 B |
| 05/15/2026 | $15.40 | $15.19 (-1.36%) | $15.75 | $15.03 | 825.00 K | $1.13 B |
| 05/14/2026 | $16.01 | $16.08 (0.44%) | $16.41 | $15.24 | 1.24 M | $1.20 B |
| 05/13/2026 | $16.20 | $15.65 (-3.4%) | $16.58 | $14.98 | 3.33 M | $1.17 B |
| 05/12/2026 | $19.90 | $19.91 (0.05%) | $20.21 | $18.74 | 1.78 M | $1.48 B |
| 05/11/2026 | $19.09 | $20.85 (9.22%) | $20.93 | $19.04 | 1.79 M | $1.55 B |
| 05/08/2026 | $18.96 | $19.39 (2.27%) | $19.73 | $18.76 | 738.98 K | $1.45 B |
| 05/07/2026 | $19.68 | $18.84 (-4.27%) | $19.78 | $18.36 | 568.36 K | $1.40 B |
| 05/06/2026 | $19.99 | $19.86 (-0.65%) | $20.07 | $19.37 | 791.52 K | $1.48 B |
| 05/05/2026 | $19.48 | $20.07 (3.03%) | $20.56 | $19.48 | 1.45 M | $1.50 B |
| 05/04/2026 | $18.39 | $18.34 (-0.27%) | $18.70 | $18.19 | 416.00 K | $1.37 B |
| 05/01/2026 | $18.40 | $18.48 (0.43%) | $18.56 | $17.96 | 453.20 K | $1.38 B |
| 04/30/2026 | $17.76 | $18.46 (3.94%) | $18.49 | $17.75 | 545.50 K | $1.38 B |
| 04/29/2026 | $17.30 | $17.54 (1.39%) | $17.58 | $16.89 | 519.70 K | $1.31 B |
| 04/28/2026 | $17.17 | $16.49 (-3.96%) | $17.17 | $16.10 | 563.11 K | $1.23 B |
| 04/27/2026 | $17.52 | $17.37 (-0.86%) | $17.58 | $17.20 | 383.03 K | $1.29 B |
| 04/24/2026 | $17.62 | $17.42 (-1.14%) | $17.75 | $17.14 | 283.00 K | $1.30 B |
| 04/23/2026 | $17.59 | $17.64 (0.28%) | $17.82 | $17.08 | 371.82 K | $1.31 B |
| 04/22/2026 | $18.20 | $17.63 (-3.13%) | $18.64 | $17.06 | 731.37 K | $1.31 B |
| 04/21/2026 | $18.36 | $17.92 (-2.4%) | $18.68 | $17.78 | 450.31 K | $1.34 B |
| 04/20/2026 | $18.86 | $18.36 (-2.65%) | $19.15 | $18.33 | 528.70 K | $1.37 B |
| 04/17/2026 | $19.30 | $19.17 (-0.67%) | $19.76 | $18.79 | 699.74 K | $1.43 B |
| 04/16/2026 | $18.50 | $18.65 (0.81%) | $19.05 | $18.29 | 701.70 K | $1.39 B |
| 04/15/2026 | $18.50 | $18.41 (-0.49%) | $18.51 | $17.92 | 426.71 K | $1.37 B |
| 04/14/2026 | $18.55 | $18.73 (0.97%) | $19.03 | $18.44 | 721.00 K | $1.40 B |
| 04/13/2026 | $17.70 | $18.28 (3.28%) | $18.34 | $17.56 | 485.83 K | $1.36 B |
| 04/10/2026 | $17.77 | $17.71 (-0.34%) | $17.80 | $17.05 | 547.37 K | $1.32 B |
| 04/09/2026 | $18.51 | $17.76 (-4.05%) | $18.55 | $17.52 | 621.50 K | $1.32 B |
| 04/08/2026 | $19.20 | $18.72 (-2.5%) | $19.43 | $18.03 | 1.14 M | $1.40 B |
| 04/07/2026 | $17.04 | $18.43 (8.16%) | $18.47 | $16.84 | 905.34 K | $1.37 B |
| 04/06/2026 | $17.02 | $17.27 (1.47%) | $17.85 | $16.92 | 527.70 K | $1.29 B |
| 04/02/2026 | $14.89 | $16.34 (9.74%) | $16.60 | $14.81 | 639.83 K | $1.22 B |
| 04/01/2026 | $15.49 | $15.57 (0.52%) | $16.11 | $15.41 | 412.41 K | $1.16 B |
| 03/31/2026 | $14.47 | $15.02 (3.8%) | $15.18 | $14.26 | 696.90 K | $1.12 B |
| 03/30/2026 | $15.51 | $14.27 (-7.99%) | $15.53 | $14.19 | 638.75 K | $1.06 B |
| 03/27/2026 | $16.12 | $15.39 (-4.53%) | $16.47 | $15.39 | 492.89 K | $1.15 B |
| 03/26/2026 | $17.00 | $16.57 (-2.53%) | $17.21 | $16.50 | 506.03 K | $1.23 B |
| 03/25/2026 | $16.80 | $17.39 (3.51%) | $17.67 | $16.72 | 613.32 K | $1.30 B |
| 03/24/2026 | $16.49 | $16.81 (1.94%) | $16.94 | $16.44 | 438.35 K | $1.25 B |
| 03/23/2026 | $16.37 | $16.67 (1.83%) | $16.93 | $16.14 | 459.45 K | $1.24 B |
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.
