5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
+11.09%
3 MONTH PERFORMANCE
+34.35%
6 MONTH PERFORMANCE
+42.76%
YEAR-TO-DATE PERFORMANCE
+7.48%
1 YEAR PERFORMANCE
+13.57%
Gilat Satellite Networks Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.52 | $6.61 (1.38%) | $6.65 | $6.45 | 131,781 | |
| 01/13/2025 | $6.41 | $6.43 (0.31%) | $6.52 | $6.32 | 591,353 | $366.62 M |
| 01/10/2025 | $6.25 | $6.28 (0.48%) | $6.33 | $6.14 | 191,824 | $358.07 M |
| 01/08/2025 | $6.49 | $6.32 (-2.62%) | $6.51 | $6.20 | 311,685 | $360.35 M |
| 01/07/2025 | $6.81 | $6.48 (-4.85%) | $6.82 | $6.33 | 633,549 | $369.47 M |
| 01/06/2025 | $6.30 | $6.70 (6.35%) | $6.79 | $6.30 | 952,900 | $382.01 M |
| 01/03/2025 | $6.18 | $6.10 (-1.29%) | $6.18 | $6.02 | 190,079 | $347.80 M |
| 01/02/2025 | $6.21 | $6.15 (-0.97%) | $6.23 | $6.01 | 261,203 | $350.65 M |
| 12/31/2024 | $6.15 | $6.15 (0%) | $6.33 | $6.09 | 487,356 | $350.65 M |
| 12/30/2024 | $5.99 | $6.04 (0.83%) | $6.06 | $5.90 | 396,700 | $344.38 M |
| 12/27/2024 | $5.88 | $5.96 (1.36%) | $5.98 | $5.79 | 280,700 | $339.82 M |
| 12/26/2024 | $5.78 | $5.86 (1.38%) | $5.92 | $5.76 | 203,300 | $334.12 M |
| 12/24/2024 | $5.77 | $5.89 (2.08%) | $5.89 | $5.69 | 112,400 | $335.83 M |
| 12/23/2024 | $5.86 | $5.80 (-1.02%) | $5.89 | $5.73 | 185,813 | $330.70 M |
| 12/20/2024 | $5.78 | $5.86 (1.38%) | $5.92 | $5.72 | 306,186 | $334.12 M |
| 12/19/2024 | $5.90 | $5.85 (-0.85%) | $5.93 | $5.68 | 466,479 | $333.55 M |
| 12/18/2024 | $6.04 | $5.90 (-2.32%) | $6.14 | $5.87 | 306,730 | $336.40 M |
| 12/17/2024 | $6.10 | $5.98 (-1.97%) | $6.12 | $5.92 | 321,809 | $340.96 M |
| 12/16/2024 | $5.93 | $6.11 (3.04%) | $6.16 | $5.88 | 386,400 | $348.37 M |
| 12/13/2024 | $6.00 | $5.95 (-0.83%) | $6.02 | $5.90 | 356,331 | $339.25 M |
| 12/12/2024 | $6.12 | $6.02 (-1.63%) | $6.14 | $6.02 | 187,043 | $343.24 M |
| 12/11/2024 | $6.10 | $6.13 (0.49%) | $6.16 | $6.04 | 269,134 | $349.51 M |
| 12/10/2024 | $6.14 | $6.14 (0%) | $6.17 | $6.01 | 259,148 | $350.08 M |
| 12/09/2024 | $6.13 | $6.17 (0.65%) | $6.28 | $6.12 | 324,141 | $351.80 M |
| 12/06/2024 | $6.12 | $6.09 (-0.49%) | $6.16 | $6.01 | 380,925 | $347.23 M |
| 12/05/2024 | $6.11 | $6.12 (0.16%) | $6.34 | $6.06 | 638,809 | $348.94 M |
| 12/04/2024 | $6.29 | $6.13 (-2.54%) | $6.35 | $6.09 | 1.81 M | $349.51 M |
| 12/03/2024 | $5.88 | $6.09 (3.57%) | $6.40 | $5.88 | 1.83 M | $347.23 M |
| 12/02/2024 | $5.45 | $5.78 (6.06%) | $5.81 | $5.40 | 426,243 | $329.56 M |
| 11/29/2024 | $5.41 | $5.48 (1.29%) | $5.53 | $5.41 | 71,316 | $312.45 M |
| 11/27/2024 | $5.41 | $5.41 (0%) | $5.43 | $5.30 | 110,400 | $308.46 M |
| 11/26/2024 | $5.52 | $5.42 (-1.81%) | $5.55 | $5.39 | 194,328 | $309.03 M |
| 11/25/2024 | $5.30 | $5.55 (4.72%) | $5.59 | $5.26 | 351,822 | $316.44 M |
| 11/22/2024 | $5.20 | $5.24 (0.77%) | $5.27 | $5.20 | 145,900 | $298.77 M |
| 11/21/2024 | $5.27 | $5.21 (-1.14%) | $5.30 | $5.20 | 90,683 | $297.06 M |
| 11/20/2024 | $5.40 | $5.27 (-2.41%) | $5.40 | $5.22 | 122,832 | $300.48 M |
| 11/19/2024 | $5.50 | $5.44 (-1.09%) | $5.53 | $5.39 | 229,738 | $310.17 M |
| 11/18/2024 | $5.18 | $5.58 (7.72%) | $5.58 | $5.18 | 391,178 | $318.16 M |
| 11/15/2024 | $4.90 | $5.03 (2.65%) | $5.07 | $4.86 | 182,862 | $327.45 M |
| 11/14/2024 | $4.97 | $4.88 (-1.81%) | $5.05 | $4.86 | 190,508 | $317.69 M |
| 11/13/2024 | $5.50 | $4.98 (-9.45%) | $5.50 | $4.93 | 1.01 M | $324.20 M |
| 11/12/2024 | $5.62 | $5.65 (0.53%) | $5.67 | $5.54 | 192,956 | $367.82 M |
| 11/11/2024 | $5.62 | $5.61 (-0.18%) | $5.64 | $5.55 | 192,328 | $365.21 M |
| 11/08/2024 | $5.52 | $5.53 (0.18%) | $5.54 | $5.40 | 122,621 | $315.30 M |
| 11/07/2024 | $5.48 | $5.54 (1.09%) | $5.58 | $5.48 | 171,800 | $315.87 M |
| 11/06/2024 | $5.43 | $5.48 (0.92%) | $5.50 | $5.37 | 200,700 | $312.45 M |
| 11/05/2024 | $5.28 | $5.31 (0.57%) | $5.37 | $5.28 | 120,120 | $302.76 M |
| 11/04/2024 | $5.30 | $5.26 (-0.75%) | $5.35 | $5.21 | 119,831 | $299.91 M |
| 11/01/2024 | $5.25 | $5.26 (0.19%) | $5.28 | $5.06 | 119,200 | $299.91 M |
| 10/31/2024 | $5.22 | $5.24 (0.38%) | $5.25 | $5.12 | 158,900 | $298.77 M |
| 10/30/2024 | $5.20 | $5.24 (0.77%) | $5.33 | $5.19 | 136,500 | $298.77 M |
| 10/29/2024 | $5.08 | $5.08 (0%) | $5.14 | $5.07 | 138,122 | $289.65 M |
| 10/28/2024 | $4.97 | $5.06 (1.81%) | $5.11 | $4.97 | 189,500 | $288.51 M |
| 10/25/2024 | $4.90 | $4.92 (0.41%) | $4.96 | $4.90 | 138,231 | $280.52 M |
| 10/24/2024 | $4.89 | $4.92 (0.61%) | $4.94 | $4.83 | 85,900 | $280.52 M |
| 10/23/2024 | $4.97 | $4.87 (-2.01%) | $4.97 | $4.83 | 107,103 | $277.67 M |
| 10/22/2024 | $4.98 | $4.99 (0.2%) | $5.03 | $4.96 | 112,900 | $284.51 M |
| 10/21/2024 | $5.01 | $4.95 (-1.2%) | $5.01 | $4.93 | 107,576 | $282.23 M |
| 10/18/2024 | $5.01 | $5.05 (0.8%) | $5.09 | $5.01 | 72,300 | $287.94 M |
| 10/17/2024 | $5.00 | $5.02 (0.4%) | $5.04 | $4.97 | 104,534 | $286.23 M |
| 10/16/2024 | $4.98 | $5.02 (0.8%) | $5.02 | $4.95 | 79,704 | $286.23 M |
| 10/15/2024 | $4.99 | $4.92 (-1.4%) | $5.06 | $4.92 | 128,646 | $280.52 M |
| 10/14/2024 | $4.95 | $4.92 (-0.61%) | $4.99 | $4.91 | 61,631 | $280.52 M |