5 DAY PERFORMANCE
-0.31%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
-11.33%
6 MONTH PERFORMANCE
+20.53%
YEAR-TO-DATE PERFORMANCE
+3.09%
1 YEAR PERFORMANCE
+26.29%
Gilat Satellite Networks Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.26 | $6.34 (1.28%) | $6.37 | $6.18 | 202,401 | $361.49 M |
| 04/29/2025 | $6.35 | $6.36 (0.16%) | $6.40 | $6.21 | 184,845 | $362.63 M |
| 04/28/2025 | $6.35 | $6.35 (0%) | $6.43 | $6.29 | 123,911 | $362.06 M |
| 04/25/2025 | $6.26 | $6.36 (1.6%) | $6.40 | $6.26 | 133,000 | $362.63 M |
| 04/24/2025 | $6.24 | $6.30 (0.96%) | $6.35 | $6.24 | 148,300 | $359.21 M |
| 04/23/2025 | $6.43 | $6.26 (-2.64%) | $6.48 | $6.23 | 219,100 | $356.93 M |
| 04/22/2025 | $6.23 | $6.22 (-0.16%) | $6.28 | $6.10 | 196,641 | $354.65 M |
| 04/21/2025 | $6.03 | $6.00 (-0.5%) | $6.06 | $5.93 | 159,662 | $342.10 M |
| 04/17/2025 | $6.13 | $6.13 (0%) | $6.18 | $6.02 | 150,601 | $349.51 M |
| 04/16/2025 | $6.12 | $6.09 (-0.49%) | $6.21 | $6.00 | 130,741 | $347.23 M |
| 04/15/2025 | $6.39 | $6.21 (-2.82%) | $6.39 | $6.14 | 280,725 | $354.08 M |
| 04/14/2025 | $6.14 | $6.06 (-1.3%) | $6.27 | $5.87 | 221,012 | $345.52 M |
| 04/11/2025 | $5.89 | $5.97 (1.36%) | $5.97 | $5.80 | 116,245 | $340.39 M |
| 04/10/2025 | $5.93 | $5.88 (-0.84%) | $5.99 | $5.75 | 202,037 | $335.26 M |
| 04/09/2025 | $5.52 | $6.05 (9.6%) | $6.14 | $5.47 | 431,413 | $344.95 M |
| 04/08/2025 | $5.79 | $5.47 (-5.53%) | $5.95 | $5.44 | 339,430 | $311.88 M |
| 04/07/2025 | $5.50 | $5.72 (4%) | $5.94 | $5.37 | 479,600 | $326.14 M |
| 04/04/2025 | $5.51 | $5.52 (0.18%) | $5.62 | $5.30 | 502,758 | $314.73 M |
| 04/03/2025 | $5.99 | $5.90 (-1.5%) | $6.02 | $5.79 | 394,400 | $336.40 M |
| 04/02/2025 | $6.25 | $6.28 (0.48%) | $6.37 | $6.23 | 175,572 | $358.07 M |
| 04/01/2025 | $6.35 | $6.28 (-1.1%) | $6.40 | $6.22 | 172,085 | $358.07 M |
| 03/31/2025 | $6.36 | $6.35 (-0.16%) | $6.41 | $6.18 | 442,504 | $362.06 M |
| 03/28/2025 | $6.61 | $6.48 (-1.97%) | $6.70 | $6.42 | 293,427 | $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 |
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.
