5 DAY PERFORMANCE
-4.98%
1 MONTH PERFORMANCE
+1.68%
3 MONTH PERFORMANCE
-4.88%
6 MONTH PERFORMANCE
+39.81%
YEAR-TO-DATE PERFORMANCE
+35.70%
1 YEAR PERFORMANCE
+175.67%
Gilat Satellite Networks Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.97 | $19.86 (-0.53%) | $20.07 | $19.37 | 364.53 K | $1.29 B |
| 05/05/2026 | $19.48 | $20.07 (3.03%) | $20.56 | $19.48 | 1.45 M | $1.31 B |
| 05/04/2026 | $18.39 | $18.34 (-0.27%) | $18.70 | $18.19 | 416.00 K | $1.19 B |
| 05/01/2026 | $18.40 | $18.48 (0.43%) | $18.56 | $17.96 | 453.20 K | $1.20 B |
| 04/30/2026 | $17.76 | $18.46 (3.94%) | $18.49 | $17.75 | 545.50 K | $1.20 B |
| 04/29/2026 | $17.30 | $17.54 (1.39%) | $17.58 | $16.89 | 519.70 K | $1.14 B |
| 04/28/2026 | $17.17 | $16.49 (-3.96%) | $17.17 | $16.10 | 563.11 K | $1.07 B |
| 04/27/2026 | $17.52 | $17.37 (-0.86%) | $17.58 | $17.20 | 383.03 K | $1.13 B |
| 04/24/2026 | $17.62 | $17.42 (-1.14%) | $17.75 | $17.14 | 283.00 K | $1.13 B |
| 04/23/2026 | $17.59 | $17.64 (0.28%) | $17.82 | $17.08 | 371.82 K | $1.15 B |
| 04/22/2026 | $18.20 | $17.63 (-3.13%) | $18.64 | $17.06 | 731.37 K | $1.15 B |
| 04/21/2026 | $18.36 | $17.92 (-2.4%) | $18.68 | $17.78 | 450.31 K | $1.17 B |
| 04/20/2026 | $18.86 | $18.36 (-2.65%) | $19.15 | $18.33 | 528.70 K | $1.19 B |
| 04/17/2026 | $19.30 | $19.17 (-0.67%) | $19.76 | $18.79 | 699.74 K | $1.25 B |
| 04/16/2026 | $18.50 | $18.65 (0.81%) | $19.05 | $18.29 | 701.70 K | $1.21 B |
| 04/15/2026 | $18.50 | $18.41 (-0.49%) | $18.51 | $17.92 | 426.71 K | $1.20 B |
| 04/14/2026 | $18.55 | $18.73 (0.97%) | $19.03 | $18.44 | 721.00 K | $1.22 B |
| 04/13/2026 | $17.70 | $18.28 (3.28%) | $18.34 | $17.56 | 485.83 K | $1.19 B |
| 04/10/2026 | $17.77 | $17.71 (-0.34%) | $17.80 | $17.05 | 547.37 K | $1.15 B |
| 04/09/2026 | $18.51 | $17.76 (-4.05%) | $18.55 | $17.52 | 621.50 K | $1.16 B |
| 04/08/2026 | $19.20 | $18.72 (-2.5%) | $19.43 | $18.03 | 1.14 M | $1.22 B |
| 04/07/2026 | $17.04 | $18.43 (8.16%) | $18.47 | $16.84 | 905.34 K | $1.20 B |
| 04/06/2026 | $17.02 | $17.27 (1.47%) | $17.85 | $16.92 | 527.70 K | $1.12 B |
| 04/02/2026 | $14.89 | $16.34 (9.74%) | $16.60 | $14.81 | 639.83 K | $1.06 B |
| 04/01/2026 | $15.49 | $15.57 (0.52%) | $16.11 | $15.41 | 412.41 K | $1.01 B |
| 03/31/2026 | $14.47 | $15.02 (3.8%) | $15.18 | $14.26 | 696.90 K | $977.43 M |
| 03/30/2026 | $15.51 | $14.27 (-7.99%) | $15.53 | $14.19 | 638.75 K | $928.63 M |
| 03/27/2026 | $16.12 | $15.39 (-4.53%) | $16.47 | $15.39 | 492.89 K | $1.00 B |
| 03/26/2026 | $17.00 | $16.57 (-2.53%) | $17.21 | $16.50 | 506.03 K | $1.08 B |
| 03/25/2026 | $16.80 | $17.39 (3.51%) | $17.67 | $16.72 | 613.32 K | $1.13 B |
| 03/24/2026 | $16.49 | $16.81 (1.94%) | $16.94 | $16.44 | 438.35 K | $1.09 B |
| 03/23/2026 | $16.37 | $16.67 (1.83%) | $16.93 | $16.14 | 459.45 K | $1.08 B |
| 03/20/2026 | $17.76 | $16.25 (-8.5%) | $18.17 | $16.11 | 3.64 M | $1.06 B |
| 03/19/2026 | $16.63 | $17.74 (6.67%) | $17.74 | $16.24 | 531.50 K | $1.15 B |
| 03/18/2026 | $16.86 | $17.00 (0.83%) | $17.28 | $16.57 | 481.85 K | $1.11 B |
| 03/17/2026 | $16.15 | $16.80 (4.02%) | $16.84 | $15.82 | 678.92 K | $1.09 B |
| 03/16/2026 | $16.38 | $16.39 (0.06%) | $16.58 | $16.06 | 679.88 K | $1.07 B |
| 03/13/2026 | $16.63 | $16.45 (-1.08%) | $17.03 | $16.18 | 474.10 K | $1.07 B |
| 03/12/2026 | $16.96 | $16.86 (-0.59%) | $17.20 | $16.38 | 408.56 K | $1.10 B |
| 03/11/2026 | $16.77 | $16.98 (1.25%) | $17.28 | $16.61 | 465.44 K | $1.10 B |
| 03/10/2026 | $17.56 | $17.04 (-2.96%) | $17.78 | $16.83 | 626.51 K | $1.11 B |
| 03/09/2026 | $15.90 | $17.56 (10.44%) | $17.57 | $15.66 | 831.12 K | $1.14 B |
| 03/06/2026 | $16.29 | $16.14 (-0.92%) | $16.58 | $15.94 | 931.91 K | $1.05 B |
| 03/05/2026 | $17.27 | $16.72 (-3.18%) | $17.30 | $16.20 | 1.01 M | $1.09 B |
| 03/04/2026 | $17.03 | $17.61 (3.41%) | $17.99 | $16.94 | 941.52 K | $1.15 B |
| 03/03/2026 | $16.92 | $16.90 (-0.12%) | $17.34 | $16.31 | 697.33 K | $1.10 B |
| 03/02/2026 | $16.00 | $17.32 (8.25%) | $17.38 | $16.00 | 1.02 M | $1.13 B |
| 02/27/2026 | $15.67 | $15.90 (1.47%) | $15.92 | $15.11 | 732.20 K | $1.03 B |
| 02/26/2026 | $15.89 | $15.93 (0.25%) | $15.98 | $15.37 | 446.42 K | $1.04 B |
| 02/25/2026 | $15.44 | $15.86 (2.72%) | $15.89 | $15.31 | 763.14 K | $1.03 B |
| 02/24/2026 | $14.70 | $15.52 (5.58%) | $15.67 | $14.53 | 959.80 K | $1.01 B |
| 02/23/2026 | $14.60 | $14.36 (-1.64%) | $14.64 | $14.03 | 565.44 K | $934.48 M |
| 02/20/2026 | $14.56 | $14.79 (1.58%) | $15.02 | $14.51 | 630.43 K | $962.47 M |
| 02/19/2026 | $14.39 | $14.94 (3.82%) | $14.97 | $14.35 | 697.34 K | $972.23 M |
| 02/18/2026 | $14.34 | $14.56 (1.53%) | $14.96 | $14.30 | 1.41 M | $947.50 M |
| 02/17/2026 | $13.53 | $14.21 (5.03%) | $14.24 | $13.35 | 836.83 K | $924.72 M |
| 02/13/2026 | $13.30 | $13.77 (3.53%) | $14.17 | $13.12 | 1.04 M | $896.09 M |
| 02/12/2026 | $13.71 | $13.25 (-3.36%) | $14.15 | $12.91 | 1.61 M | $862.25 M |
| 02/11/2026 | $15.14 | $13.70 (-9.51%) | $15.14 | $13.40 | 2.17 M | $891.53 M |
| 02/10/2026 | $16.24 | $15.04 (-7.39%) | $16.69 | $14.81 | 3.42 M | $978.74 M |
| 02/09/2026 | $18.31 | $19.27 (5.24%) | $19.33 | $18.13 | 873.40 K | $1.25 B |
| 02/06/2026 | $19.23 | $18.46 (-4%) | $19.71 | $17.89 | 1.46 M | $1.08 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.
