5 DAY PERFORMANCE
+58.91%
1 MONTH PERFORMANCE
+42.07%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
-4.88%
YEAR-TO-DATE PERFORMANCE
+35.70%
1 YEAR PERFORMANCE
+95.33%
Gilat Satellite Networks Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.52 | $11.29 (-2%) | $11.54 | $11.29 | 31.32 K | |
| 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 |
| 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 |
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.
