5 DAY PERFORMANCE
+7.24%
1 MONTH PERFORMANCE
+27.01%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
+18.17%
YEAR-TO-DATE PERFORMANCE
+13.17%
1 YEAR PERFORMANCE
+54.32%
Gilat Satellite Networks Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $7.15 | $6.95 (-2.8%) | $7.20 | $6.93 | 718.79 K | $394.84 M |
| 06/24/2025 | $6.71 | $7.10 (5.81%) | $7.12 | $6.71 | 598.60 K | $404.82 M |
| 06/23/2025 | $6.52 | $6.61 (1.38%) | $6.68 | $6.40 | 418.40 K | $376.88 M |
| 06/20/2025 | $6.30 | $6.49 (3.02%) | $6.50 | $6.28 | 838.50 K | $370.04 M |
| 06/18/2025 | $6.33 | $6.24 (-1.42%) | $6.43 | $6.24 | 694.80 K | $355.79 M |
| 06/17/2025 | $6.36 | $6.28 (-1.26%) | $6.38 | $6.27 | 221.06 K | $358.07 M |
| 06/16/2025 | $6.23 | $6.39 (2.57%) | $6.52 | $6.20 | 473.40 K | $364.34 M |
| 06/13/2025 | $6.19 | $6.08 (-1.78%) | $6.32 | $6.07 | 289.08 K | $346.66 M |
| 06/12/2025 | $6.22 | $6.30 (1.29%) | $6.43 | $6.18 | 284.08 K | $359.21 M |
| 06/11/2025 | $6.33 | $6.29 (-0.63%) | $6.49 | $6.28 | 421.03 K | $358.64 M |
| 06/10/2025 | $6.33 | $6.33 (0%) | $6.48 | $6.22 | 504.37 K | $360.92 M |
| 06/09/2025 | $5.99 | $6.03 (0.67%) | $6.08 | $5.96 | 295.00 K | $343.81 M |
| 06/06/2025 | $5.90 | $5.98 (1.36%) | $6.01 | $5.87 | 256.68 K | $340.96 M |
| 06/05/2025 | $6.03 | $5.86 (-2.82%) | $6.08 | $5.80 | 280.99 K | $334.12 M |
| 06/04/2025 | $6.13 | $5.98 (-2.45%) | $6.16 | $5.95 | 483.14 K | $340.96 M |
| 06/03/2025 | $6.00 | $6.10 (1.67%) | $6.17 | $5.93 | 821.24 K | $347.80 M |
| 06/02/2025 | $5.51 | $5.63 (2.18%) | $5.66 | $5.46 | 557.39 K | $321.01 M |
| 05/30/2025 | $5.65 | $5.57 (-1.42%) | $5.65 | $5.51 | 252.82 K | $317.58 M |
| 05/29/2025 | $5.76 | $5.67 (-1.56%) | $5.76 | $5.56 | 313.17 K | $323.29 M |
| 05/28/2025 | $5.86 | $5.73 (-2.22%) | $5.90 | $5.62 | 632.35 K | $326.71 M |
| 05/27/2025 | $5.85 | $5.81 (-0.68%) | $5.95 | $5.71 | 848.71 K | $331.27 M |
| 05/23/2025 | $5.51 | $5.48 (-0.54%) | $5.58 | $5.43 | 373.35 K | $312.45 M |
| 05/22/2025 | $5.82 | $5.64 (-3.09%) | $5.84 | $5.64 | 312.21 K | $321.58 M |
| 05/21/2025 | $6.02 | $5.86 (-2.66%) | $6.05 | $5.81 | 618.24 K | $334.12 M |
| 05/20/2025 | $5.97 | $6.13 (2.68%) | $6.20 | $5.97 | 547.82 K | $349.51 M |
| 05/19/2025 | $6.06 | $5.99 (-1.16%) | $6.13 | $5.74 | 1.55 M | $341.53 M |
| 05/16/2025 | $6.71 | $6.68 (-0.45%) | $6.75 | $6.46 | 491.60 K | $380.87 M |
| 05/15/2025 | $6.60 | $6.69 (1.36%) | $6.71 | $6.57 | 156.91 K | $381.44 M |
| 05/14/2025 | $6.75 | $6.65 (-1.48%) | $6.78 | $6.60 | 141.83 K | $379.16 M |
| 05/13/2025 | $6.56 | $6.68 (1.83%) | $6.72 | $6.53 | 225.41 K | $380.87 M |
| 05/12/2025 | $6.72 | $6.60 (-1.79%) | $6.74 | $6.54 | 321.44 K | $376.31 M |
| 05/09/2025 | $6.52 | $6.52 (0%) | $6.54 | $6.44 | 225.65 K | $371.75 M |
| 05/08/2025 | $6.68 | $6.52 (-2.4%) | $6.70 | $6.50 | 296.50 K | $371.75 M |
| 05/07/2025 | $6.52 | $6.58 (0.92%) | $6.73 | $6.50 | 240.52 K | $375.17 M |
| 05/06/2025 | $6.48 | $6.37 (-1.7%) | $6.48 | $6.29 | 135.16 K | $363.20 M |
| 05/05/2025 | $6.50 | $6.43 (-1.08%) | $6.58 | $6.38 | 194.70 K | $366.62 M |
| 05/02/2025 | $6.53 | $6.53 (0%) | $6.55 | $6.46 | 151.80 K | $372.32 M |
| 05/01/2025 | $6.38 | $6.42 (0.63%) | $6.50 | $6.38 | 164.00 K | $366.05 M |
| 04/30/2025 | $6.26 | $6.34 (1.28%) | $6.37 | $6.18 | 202.47 K | $361.49 M |
| 04/29/2025 | $6.35 | $6.36 (0.16%) | $6.40 | $6.21 | 184.85 K | $362.63 M |
| 04/28/2025 | $6.35 | $6.35 (0%) | $6.43 | $6.29 | 123.91 K | $362.06 M |
| 04/25/2025 | $6.26 | $6.36 (1.6%) | $6.40 | $6.26 | 133.00 K | $362.63 M |
| 04/24/2025 | $6.24 | $6.30 (0.96%) | $6.35 | $6.24 | 148.30 K | $359.21 M |
| 04/23/2025 | $6.43 | $6.26 (-2.64%) | $6.48 | $6.23 | 219.10 K | $356.93 M |
| 04/22/2025 | $6.23 | $6.22 (-0.16%) | $6.28 | $6.10 | 196.64 K | $354.65 M |
| 04/21/2025 | $6.03 | $6.00 (-0.5%) | $6.06 | $5.93 | 159.66 K | $342.10 M |
| 04/17/2025 | $6.13 | $6.13 (0%) | $6.18 | $6.02 | 150.60 K | $349.51 M |
| 04/16/2025 | $6.12 | $6.09 (-0.49%) | $6.21 | $6.00 | 130.74 K | $347.23 M |
| 04/15/2025 | $6.39 | $6.21 (-2.82%) | $6.39 | $6.14 | 280.73 K | $354.08 M |
| 04/14/2025 | $6.14 | $6.06 (-1.3%) | $6.27 | $5.87 | 221.01 K | $345.52 M |
| 04/11/2025 | $5.89 | $5.97 (1.36%) | $5.97 | $5.80 | 116.25 K | $340.39 M |
| 04/10/2025 | $5.93 | $5.88 (-0.84%) | $5.99 | $5.75 | 202.04 K | $335.26 M |
| 04/09/2025 | $5.52 | $6.05 (9.6%) | $6.14 | $5.47 | 431.41 K | $344.95 M |
| 04/08/2025 | $5.79 | $5.47 (-5.53%) | $5.95 | $5.44 | 339.43 K | $311.88 M |
| 04/07/2025 | $5.50 | $5.72 (4%) | $5.94 | $5.37 | 479.60 K | $326.14 M |
| 04/04/2025 | $5.51 | $5.52 (0.18%) | $5.62 | $5.30 | 502.76 K | $314.73 M |
| 04/03/2025 | $5.99 | $5.90 (-1.5%) | $6.02 | $5.79 | 394.40 K | $336.40 M |
| 04/02/2025 | $6.25 | $6.28 (0.48%) | $6.37 | $6.23 | 175.57 K | $358.07 M |
| 04/01/2025 | $6.35 | $6.28 (-1.1%) | $6.40 | $6.22 | 172.09 K | $358.07 M |
| 03/31/2025 | $6.36 | $6.35 (-0.16%) | $6.41 | $6.18 | 442.50 K | $362.06 M |
| 03/28/2025 | $6.61 | $6.48 (-1.97%) | $6.70 | $6.42 | 293.43 K | $369.47 M |
| 03/27/2025 | $6.66 | $6.62 (-0.6%) | $6.72 | $6.61 | 136.03 K | $377.45 M |
| 03/26/2025 | $6.76 | $6.63 (-1.92%) | $6.76 | $6.58 | 177.60 K | $378.02 M |
| 03/25/2025 | $6.85 | $6.71 (-2.04%) | $6.85 | $6.66 | 219.10 K | $382.58 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.
