5 DAY PERFORMANCE
+7.08%
1 MONTH PERFORMANCE
+58.62%
3 MONTH PERFORMANCE
+35.76%
6 MONTH PERFORMANCE
+161.39%
YEAR-TO-DATE PERFORMANCE
+54.33%
1 YEAR PERFORMANCE
+190.26%
Gilat Satellite Networks Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $19.59 | $19.97 (1.94%) | $20.00 | $19.55 | 1.12 M | $1.16 B |
| 01/27/2026 | $18.98 | $19.22 (1.26%) | $19.28 | $18.65 | 941.50 K | $1.12 B |
| 01/26/2026 | $18.92 | $18.42 (-2.64%) | $19.01 | $18.10 | 820.22 K | $1.08 B |
| 01/23/2026 | $18.67 | $18.65 (-0.11%) | $18.67 | $18.00 | 489.40 K | $1.09 B |
| 01/22/2026 | $18.17 | $18.43 (1.43%) | $18.45 | $17.79 | 574.38 K | $1.08 B |
| 01/21/2026 | $17.94 | $17.71 (-1.28%) | $18.05 | $16.87 | 998.40 K | $1.04 B |
| 01/20/2026 | $17.46 | $17.67 (1.2%) | $18.39 | $17.31 | 1.23 M | $1.03 B |
| 01/16/2026 | $17.64 | $17.86 (1.25%) | $18.09 | $17.20 | 1.05 M | $1.04 B |
| 01/15/2026 | $17.17 | $17.67 (2.91%) | $17.89 | $17.13 | 1.09 M | $1.03 B |
| 01/14/2026 | $17.00 | $16.75 (-1.47%) | $17.24 | $16.30 | 1.07 M | $979.50 M |
| 01/13/2026 | $17.16 | $17.08 (-0.47%) | $17.89 | $17.00 | 1.58 M | $998.80 M |
| 01/12/2026 | $15.14 | $17.07 (12.75%) | $17.20 | $15.12 | 2.25 M | $998.21 M |
| 01/09/2026 | $15.10 | $15.06 (-0.26%) | $15.10 | $14.42 | 473.98 K | $880.67 M |
| 01/08/2026 | $14.77 | $15.01 (1.62%) | $15.25 | $14.76 | 830.68 K | $877.75 M |
| 01/07/2026 | $15.01 | $14.59 (-2.8%) | $15.14 | $14.52 | 557.24 K | $853.19 M |
| 01/06/2026 | $14.35 | $15.06 (4.95%) | $15.14 | $14.19 | 889.30 K | $880.67 M |
| 01/05/2026 | $13.76 | $14.31 (4%) | $14.48 | $13.39 | 962.01 K | $836.81 M |
| 01/02/2026 | $13.10 | $13.41 (2.37%) | $13.51 | $13.10 | 390.41 K | $784.18 M |
| 12/31/2025 | $13.08 | $12.94 (-1.07%) | $13.14 | $12.79 | 343.53 K | $756.70 M |
| 12/30/2025 | $13.22 | $13.07 (-1.13%) | $13.29 | $12.95 | 346.81 K | $764.30 M |
| 12/29/2025 | $12.60 | $12.90 (2.38%) | $13.08 | $12.50 | 457.36 K | $754.36 M |
| 12/26/2025 | $12.67 | $12.59 (-0.63%) | $12.70 | $12.49 | 245.40 K | $736.23 M |
| 12/24/2025 | $12.55 | $12.68 (1.04%) | $12.75 | $12.50 | 130.82 K | $741.50 M |
| 12/23/2025 | $12.41 | $12.53 (0.97%) | $12.70 | $12.35 | 270.10 K | $732.72 M |
| 12/22/2025 | $11.96 | $12.41 (3.76%) | $12.64 | $11.96 | 691.60 K | $725.71 M |
| 12/19/2025 | $11.35 | $11.81 (4.05%) | $11.96 | $11.35 | 506.32 K | $690.62 M |
| 12/18/2025 | $11.53 | $11.35 (-1.56%) | $11.60 | $11.31 | 494.64 K | $663.72 M |
| 12/17/2025 | $11.78 | $11.33 (-3.82%) | $11.83 | $11.28 | 515.60 K | $662.55 M |
| 12/16/2025 | $11.62 | $11.71 (0.77%) | $11.91 | $11.45 | 837.36 K | $684.77 M |
| 12/15/2025 | $12.98 | $12.27 (-5.47%) | $12.98 | $12.12 | 633.60 K | $717.52 M |
| 12/12/2025 | $13.04 | $12.68 (-2.76%) | $13.04 | $12.57 | 568.00 K | $741.50 M |
| 12/11/2025 | $12.51 | $13.07 (4.48%) | $13.08 | $12.18 | 696.50 K | $764.30 M |
| 12/10/2025 | $12.03 | $12.44 (3.41%) | $12.59 | $11.91 | 345.58 K | $727.46 M |
| 12/09/2025 | $12.08 | $12.12 (0.33%) | $12.22 | $11.96 | 269.99 K | $708.75 M |
| 12/08/2025 | $11.93 | $12.22 (2.43%) | $12.23 | $11.87 | 339.30 K | $714.60 M |
| 12/05/2025 | $11.70 | $11.86 (1.37%) | $11.90 | $11.56 | 303.73 K | $693.54 M |
| 12/04/2025 | $11.57 | $11.78 (1.82%) | $12.00 | $11.49 | 540.37 K | $688.87 M |
| 12/03/2025 | $11.75 | $11.63 (-1.02%) | $11.81 | $11.25 | 502.21 K | $680.09 M |
| 12/02/2025 | $11.88 | $11.84 (-0.34%) | $11.96 | $11.52 | 789.18 K | $692.37 M |
| 12/01/2025 | $11.52 | $11.41 (-0.95%) | $11.53 | $11.28 | 370.70 K | $667.23 M |
| 11/28/2025 | $11.55 | $11.64 (0.78%) | $11.68 | $11.43 | 227.30 K | $680.68 M |
| 11/26/2025 | $11.42 | $11.52 (0.88%) | $11.60 | $11.38 | 344.20 K | $673.66 M |
| 11/25/2025 | $11.24 | $11.33 (0.8%) | $11.43 | $11.01 | 335.72 K | $662.55 M |
| 11/24/2025 | $10.91 | $11.32 (3.76%) | $11.34 | $10.87 | 467.54 K | $661.97 M |
| 11/21/2025 | $10.68 | $10.87 (1.78%) | $10.95 | $10.42 | 560.10 K | $635.65 M |
| 11/20/2025 | $11.61 | $10.73 (-7.58%) | $11.68 | $10.68 | 708.51 K | $627.46 M |
| 11/19/2025 | $11.31 | $11.07 (-2.12%) | $11.49 | $10.97 | 676.24 K | $647.35 M |
| 11/18/2025 | $11.54 | $11.35 (-1.65%) | $11.64 | $11.27 | 643.55 K | $663.72 M |
| 11/17/2025 | $11.60 | $11.65 (0.43%) | $11.86 | $11.37 | 1.16 M | $681.26 M |
| 11/14/2025 | $11.62 | $11.77 (1.29%) | $12.09 | $11.59 | 1.08 M | $688.28 M |
| 11/13/2025 | $13.33 | $12.24 (-8.18%) | $13.50 | $12.06 | 1.16 M | $715.77 M |
| 11/12/2025 | $13.01 | $13.38 (2.84%) | $13.79 | $12.87 | 1.83 M | $782.43 M |
| 11/11/2025 | $12.46 | $12.48 (0.16%) | $12.58 | $12.27 | 808.50 K | $729.80 M |
| 11/10/2025 | $12.84 | $12.48 (-2.8%) | $13.00 | $12.44 | 643.80 K | $729.80 M |
| 11/07/2025 | $12.23 | $12.40 (1.39%) | $12.45 | $12.07 | 812.01 K | $725.12 M |
| 11/06/2025 | $13.04 | $12.56 (-3.68%) | $13.15 | $12.55 | 1.15 M | $734.48 M |
| 11/05/2025 | $13.30 | $13.28 (-0.15%) | $13.39 | $13.06 | 869.09 K | $776.58 M |
| 11/04/2025 | $13.85 | $13.35 (-3.61%) | $14.04 | $13.32 | 1.04 M | $780.68 M |
| 11/03/2025 | $14.46 | $14.29 (-1.18%) | $14.50 | $14.17 | 488.60 K | $835.64 M |
| 10/31/2025 | $14.42 | $14.49 (0.49%) | $14.58 | $14.28 | 435.11 K | $847.34 M |
| 10/30/2025 | $14.32 | $14.32 (0%) | $14.54 | $14.13 | 384.42 K | $837.40 M |
| 10/29/2025 | $14.71 | $14.45 (-1.77%) | $15.06 | $14.26 | 998.26 K | $845.00 M |
| 10/28/2025 | $14.48 | $14.71 (1.59%) | $14.84 | $14.45 | 662.10 K | $860.21 M |
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.
