Gilat Satellite Networks Ltd (GILT) Historical Stock Data
11.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GILT is down -0.54% a day on average. There have been 16 days where Gilat Satellite Networks Ltd closed green and 14 days where GILT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.70 | 11.86 | ↑$0.16 (1.37%) | 11.56 | 11.90 | 293.88K |
| 2025-12-04 | 11.57 | 11.78 | ↑$0.21 (1.82%) | 11.49 | 12.00 | 530.14K |
| 2025-12-03 | 11.75 | 11.63 | ↓$0.12 (-1.02%) | 11.25 | 11.81 | 497.89K |
| 2025-12-02 | 11.88 | 11.84 | ↓$0.04 (-0.34%) | 11.52 | 11.95 | 736.93K |
| 2025-12-01 | 11.52 | 11.41 | ↓$0.11 (-0.95%) | 11.28 | 11.53 | 356.83K |
| 2025-11-28 | 11.55 | 11.64 | ↑$0.09 (0.78%) | 11.46 | 11.68 | 175.53K |
| 2025-11-26 | 11.42 | 11.52 | ↑$0.10 (0.88%) | 11.38 | 11.60 | 339.85K |
| 2025-11-25 | 11.24 | 11.33 | ↑$0.09 (0.80%) | 11.01 | 11.43 | 335.71K |
| 2025-11-24 | 10.87 | 11.32 | ↑$0.45 (4.14%) | 10.87 | 11.34 | 465.51K |
| 2025-11-21 | 10.68 | 10.87 | ↑$0.19 (1.78%) | 10.42 | 10.95 | 550.43K |
| 2025-11-20 | 11.61 | 10.73 | ↓$0.88 (-7.58%) | 10.68 | 11.68 | 690.19K |
| 2025-11-19 | 11.28 | 11.07 | ↓$0.21 (-1.89%) | 10.97 | 11.49 | 664.72K |
| 2025-11-18 | 11.54 | 11.35 | ↓$0.19 (-1.65%) | 11.27 | 11.64 | 618.84K |
| 2025-11-17 | 11.58 | 11.65 | ↑$0.07 (0.60%) | 11.37 | 11.85 | 1.14M |
| 2025-11-14 | 11.62 | 11.77 | ↑$0.15 (1.25%) | 11.59 | 12.09 | 1.08M |
| 2025-11-13 | 13.33 | 12.24 | ↓$1.09 (-8.18%) | 12.06 | 13.50 | 1.16M |
| 2025-11-12 | 13.03 | 13.38 | ↑$0.35 (2.69%) | 12.87 | 13.79 | 1.83M |
| 2025-11-11 | 12.46 | 12.48 | ↑$0.02 (0.16%) | 12.27 | 12.58 | 797.30K |
| 2025-11-10 | 12.84 | 12.48 | ↓$0.36 (-2.80%) | 12.44 | 13.00 | 631.57K |
| 2025-11-07 | 12.23 | 12.40 | ↑$0.17 (1.39%) | 12.07 | 12.45 | 805.14K |
| 2025-11-06 | 13.04 | 12.56 | ↓$0.48 (-3.68%) | 12.55 | 13.15 | 1.14M |
| 2025-11-05 | 13.30 | 13.28 | ↓$0.02 (-0.15%) | 13.06 | 13.39 | 861.15K |
| 2025-11-04 | 13.78 | 13.35 | ↓$0.43 (-3.12%) | 13.32 | 14.04 | 1.03M |
| 2025-11-03 | 14.46 | 14.29 | ↓$0.17 (-1.18%) | 14.17 | 14.50 | 488.49K |
| 2025-10-31 | 14.42 | 14.49 | ↑$0.07 (0.49%) | 14.28 | 14.58 | 431.39K |
| 2025-10-30 | 14.30 | 14.32 | ↑$0.02 (0.11%) | 14.13 | 14.54 | 375.24K |
| 2025-10-29 | 14.71 | 14.45 | ↓$0.26 (-1.77%) | 14.27 | 15.05 | 1M |
| 2025-10-28 | 14.48 | 14.71 | ↑$0.23 (1.59%) | 14.45 | 14.83 | 637.99K |
| 2025-10-27 | 15.10 | 14.51 | ↓$0.59 (-3.91%) | 14.20 | 15.24 | 1.09M |
| 2025-10-24 | 14.54 | 14.86 | ↑$0.32 (2.20%) | 14.44 | 15.03 | 869.71K |
Create an account or log in to view more rows.
$GILT i need more
$GILT Growth/Value
$GILT Green today if ya buy
$GILT buy the dip were blasting off
$GILT why is there no volume? Is that suspicious?
$GILT love when bulls come out
$GILT let’s go down baby 😉
$GILT The United States stock market is going to crash.
$GILT now I buy
$GILT This stock is the golden ticket.