Gilat Satellite Networks Ltd (GILT) Historical Stock Data
12.68 ↑0.15 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GILT is up 0.08% a day on average. There have been 19 days where Gilat Satellite Networks Ltd closed green and 11 days where GILT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 12.55 | 12.68 | ↑$0.13 (1.04%) | 12.50 | 12.75 | 130.82K |
| 2025-12-23 | 12.41 | 12.53 | ↑$0.12 (0.97%) | 12.35 | 12.70 | 263.21K |
| 2025-12-22 | 11.96 | 12.41 | ↑$0.45 (3.76%) | 11.96 | 12.64 | 651.03K |
| 2025-12-19 | 11.35 | 11.81 | ↑$0.46 (4.05%) | 11.35 | 11.96 | 444.36K |
| 2025-12-18 | 11.53 | 11.35 | ↓$0.18 (-1.56%) | 11.31 | 11.60 | 462.29K |
| 2025-12-17 | 11.78 | 11.33 | ↓$0.45 (-3.82%) | 11.28 | 11.83 | 492.10K |
| 2025-12-16 | 11.62 | 11.71 | ↑$0.09 (0.77%) | 11.45 | 11.91 | 836.86K |
| 2025-12-15 | 12.98 | 12.27 | ↓$0.71 (-5.47%) | 12.12 | 12.98 | 624.71K |
| 2025-12-12 | 13.02 | 12.68 | ↓$0.34 (-2.61%) | 12.57 | 13.02 | 567.84K |
| 2025-12-11 | 12.51 | 13.07 | ↑$0.56 (4.48%) | 12.18 | 13.08 | 676.65K |
| 2025-12-10 | 12.03 | 12.44 | ↑$0.41 (3.41%) | 11.91 | 12.59 | 345.13K |
| 2025-12-09 | 12.08 | 12.12 | ↑$0.04 (0.33%) | 11.96 | 12.22 | 262.27K |
| 2025-12-08 | 11.93 | 12.22 | ↑$0.29 (2.43%) | 11.87 | 12.23 | 339.04K |
| 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 |
Create an account or log in to view more rows.
$GILT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$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