5 DAY PERFORMANCE
-3.86%
1 MONTH PERFORMANCE
-8.86%
3 MONTH PERFORMANCE
+8.72%
6 MONTH PERFORMANCE
+26.32%
YEAR-TO-DATE PERFORMANCE
+5.37%
1 YEAR PERFORMANCE
+19.34%
Gilat Satellite Networks Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $6.61 | $6.48 (-1.97%) | $6.70 | $6.42 | 292,926 | $369.47 M |
| 03/27/2025 | $6.66 | $6.62 (-0.6%) | $6.72 | $6.61 | 136,029 | $377.45 M |
| 03/26/2025 | $6.76 | $6.63 (-1.92%) | $6.76 | $6.58 | 177,600 | $378.02 M |
| 03/25/2025 | $6.85 | $6.71 (-2.04%) | $6.85 | $6.66 | 219,100 | $382.58 M |
| 03/24/2025 | $6.56 | $6.74 (2.74%) | $6.82 | $6.55 | 224,797 | $384.29 M |
| 03/21/2025 | $6.61 | $6.60 (-0.15%) | $6.66 | $6.54 | 186,200 | $376.31 M |
| 03/20/2025 | $6.75 | $6.70 (-0.74%) | $6.90 | $6.70 | 182,735 | $382.01 M |
| 03/19/2025 | $6.93 | $6.82 (-1.59%) | $6.94 | $6.73 | 252,200 | $388.86 M |
| 03/18/2025 | $7.12 | $6.87 (-3.51%) | $7.12 | $6.80 | 255,240 | $391.71 M |
| 03/17/2025 | $6.99 | $7.17 (2.58%) | $7.19 | $6.99 | 276,621 | $408.81 M |
| 03/14/2025 | $7.00 | $7.04 (0.57%) | $7.12 | $6.97 | 278,831 | $401.40 M |
| 03/13/2025 | $7.07 | $6.94 (-1.84%) | $7.07 | $6.84 | 216,497 | $395.70 M |
| 03/12/2025 | $7.07 | $7.07 (0%) | $7.13 | $6.88 | 226,138 | $403.11 M |
| 03/11/2025 | $6.78 | $6.94 (2.36%) | $7.07 | $6.67 | 469,542 | $395.70 M |
| 03/10/2025 | $6.93 | $6.72 (-3.03%) | $6.93 | $6.56 | 558,800 | $383.15 M |
| 03/07/2025 | $7.11 | $7.04 (-0.98%) | $7.15 | $6.70 | 470,030 | $401.40 M |
| 03/06/2025 | $7.42 | $7.12 (-4.04%) | $7.45 | $7.01 | 486,600 | $405.96 M |
| 03/05/2025 | $6.72 | $7.58 (12.8%) | $7.83 | $6.72 | 1.03 M | $432.19 M |
| 03/04/2025 | $6.65 | $6.67 (0.3%) | $6.81 | $6.47 | 438,081 | $380.30 M |
| 03/03/2025 | $7.21 | $6.77 (-6.1%) | $7.42 | $6.76 | 507,100 | $386.01 M |
| 02/28/2025 | $7.10 | $7.11 (0.14%) | $7.11 | $6.89 | 407,400 | $405.39 M |
| 02/27/2025 | $7.41 | $7.13 (-3.78%) | $7.42 | $7.12 | 269,823 | $406.53 M |
| 02/26/2025 | $7.45 | $7.33 (-1.61%) | $7.52 | $7.29 | 248,291 | $417.93 M |
| 02/25/2025 | $7.44 | $7.35 (-1.21%) | $7.44 | $7.10 | 353,900 | $419.08 M |
| 02/24/2025 | $7.66 | $7.44 (-2.87%) | $7.81 | $7.37 | 670,200 | $424.21 M |
| 02/21/2025 | $7.70 | $7.56 (-1.82%) | $7.96 | $7.48 | 569,000 | $431.05 M |
| 02/20/2025 | $7.80 | $7.69 (-1.41%) | $8.05 | $7.60 | 821,418 | $438.46 M |
| 02/19/2025 | $7.47 | $7.78 (4.15%) | $7.78 | $7.42 | 1.04 M | $443.59 M |
| 02/18/2025 | $7.05 | $7.35 (4.26%) | $7.77 | $7.04 | 1.11 M | $419.08 M |
| 02/14/2025 | $6.84 | $6.78 (-0.88%) | $6.98 | $6.73 | 553,013 | $386.58 M |
| 02/13/2025 | $7.04 | $6.85 (-2.7%) | $7.28 | $6.75 | 461,831 | $390.57 M |
| 02/12/2025 | $7.25 | $7.10 (-2.07%) | $7.26 | $6.79 | 1.16 M | $404.82 M |
| 02/11/2025 | $7.39 | $7.39 (0%) | $7.51 | $7.28 | 491,200 | $421.36 M |
| 02/10/2025 | $7.48 | $7.42 (-0.8%) | $7.53 | $7.28 | 331,440 | $423.07 M |
| 02/07/2025 | $7.54 | $7.41 (-1.72%) | $7.71 | $7.35 | 238,900 | $422.50 M |
| 02/06/2025 | $7.64 | $7.53 (-1.44%) | $7.76 | $7.52 | 377,740 | $429.34 M |
| 02/05/2025 | $7.32 | $7.65 (4.51%) | $7.66 | $7.32 | 454,692 | $436.18 M |
| 02/04/2025 | $7.15 | $7.30 (2.1%) | $7.34 | $7.12 | 368,422 | $416.22 M |
| 02/03/2025 | $7.02 | $7.08 (0.85%) | $7.15 | $6.89 | 312,900 | $403.68 M |
| 01/31/2025 | $7.10 | $7.15 (0.7%) | $7.38 | $7.07 | 322,472 | $407.67 M |
| 01/30/2025 | $7.05 | $7.05 (0%) | $7.18 | $7.01 | 358,500 | $401.97 M |
| 01/29/2025 | $7.03 | $6.93 (-1.42%) | $7.10 | $6.83 | 483,613 | $395.13 M |
| 01/28/2025 | $6.89 | $6.88 (-0.15%) | $7.01 | $6.87 | 358,600 | $392.28 M |
| 01/27/2025 | $7.06 | $6.77 (-4.11%) | $7.08 | $6.72 | 486,046 | $386.01 M |
| 01/24/2025 | $7.15 | $7.29 (1.96%) | $7.51 | $7.12 | 531,408 | $415.65 M |
| 01/23/2025 | $7.07 | $7.11 (0.57%) | $7.22 | $7.05 | 330,898 | $405.39 M |
| 01/22/2025 | $7.10 | $7.11 (0.14%) | $7.33 | $7.01 | 622,287 | $405.39 M |
| 01/21/2025 | $6.75 | $7.01 (3.85%) | $7.18 | $6.64 | 790,000 | $399.69 M |
| 01/17/2025 | $6.62 | $6.67 (0.76%) | $6.72 | $6.50 | 282,740 | $380.30 M |
| 01/16/2025 | $6.59 | $6.58 (-0.15%) | $6.77 | $6.56 | 374,242 | $375.17 M |
| 01/15/2025 | $6.61 | $6.60 (-0.15%) | $6.63 | $6.49 | 357,417 | $376.31 M |
| 01/14/2025 | $6.49 | $6.58 (1.39%) | $6.70 | $6.45 | 411,116 | $375.17 M |
| 01/13/2025 | $6.41 | $6.43 (0.31%) | $6.52 | $6.32 | 592,430 | $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 |
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.
