Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Gilat Satellite Networks Ltd. - Ordinary Shares (NQ:GILT)

11.53 +0.13 (+1.14%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 18, 2025 11.21 11.52 11.21 11.40 932,250 +0.26(+2.33%)
Sep 17, 2025 11.21 11.36 10.92 11.14 935,290 -0.14(-1.24%)
Sep 16, 2025 11.38 11.55 11.25 11.28 873,505 -0.22(-1.91%)
Sep 15, 2025 10.94 11.60 10.94 11.50 1,384,636 +0.68(+6.28%)
Sep 12, 2025 10.79 10.96 10.69 10.82 673,452 -0.18(-1.64%)
Sep 11, 2025 10.58 11.06 10.58 11.00 868,232 +0.43(+4.07%)
Sep 10, 2025 10.72 10.88 10.40 10.57 755,184 -0.11(-1.03%)
Sep 09, 2025 10.15 10.71 9.950 10.68 1,765,357 +0.11(+1.04%)
Sep 08, 2025 10.13 10.65 10.12 10.57 1,661,234 +0.60(+6.02%)
Sep 05, 2025 9.870 10.01 9.770 9.970 542,034 +0.08(+0.81%)
Sep 04, 2025 9.540 9.890 9.500 9.890 645,426 +0.42(+4.44%)
Sep 03, 2025 9.500 9.551 9.340 9.470 369,873 +0.12(+1.28%)
Sep 02, 2025 9.180 9.380 9.104 9.350 425,221 -0.06(-0.64%)
Aug 29, 2025 9.500 9.500 9.260 9.410 478,860 -0.15(-1.57%)
Aug 28, 2025 9.820 9.820 9.530 9.560 534,390 -0.26(-2.65%)
Aug 27, 2025 9.950 10.09 9.800 9.820 751,617 -0.13(-1.31%)
Aug 26, 2025 9.750 9.990 9.670 9.950 1,166,619 +0.66(+7.10%)
Aug 25, 2025 9.400 9.450 9.290 9.290 531,725 -0.10(-1.06%)
Aug 22, 2025 9.540 9.630 9.310 9.390 896,268 -0.12(-1.26%)
Aug 21, 2025 8.900 9.536 8.900 9.510 1,541,980 +0.61(+6.85%)
Aug 20, 2025 9.070 9.260 8.830 8.900 1,116,042 +0.32(+3.73%)
Aug 19, 2025 8.690 8.780 8.515 8.580 498,288 -0.12(-1.38%)
Aug 18, 2025 8.730 8.780 8.570 8.700 540,689 -0.10(-1.14%)
Aug 15, 2025 8.850 8.940 8.760 8.800 290,097 -0.05(-0.56%)
Aug 14, 2025 8.870 9.000 8.740 8.850 569,149 -0.22(-2.43%)
Aug 13, 2025 9.260 9.280 8.940 9.070 561,439 -0.03(-0.33%)
Aug 12, 2025 8.980 9.380 8.980 9.100 947,237 +0.15(+1.68%)
Aug 11, 2025 8.890 9.130 8.774 8.950 698,902 +0.16(+1.82%)
Aug 08, 2025 9.000 9.215 8.770 8.790 784,653 -0.20(-2.22%)
Aug 07, 2025 9.020 9.020 8.740 8.990 1,255,512 -0.16(-1.75%)
Aug 06, 2025 8.000 9.400 7.995 9.150 3,831,876 +1.80(+24.49%)
Aug 05, 2025 7.390 7.410 7.222 7.350 600,618 -0.11(-1.47%)
Aug 04, 2025 7.410 7.517 7.360 7.460 301,360 +0.11(+1.50%)
Aug 01, 2025 7.300 7.420 7.240 7.350 258,477 -0.13(-1.74%)
Jul 31, 2025 7.510 7.590 7.370 7.480 239,445 -0.06(-0.80%)
Jul 30, 2025 7.570 7.663 7.480 7.540 291,319 -0.02(-0.26%)
Jul 29, 2025 7.770 7.910 7.550 7.560 566,442 -0.08(-1.05%)
Jul 28, 2025 7.760 7.780 7.580 7.640 384,077 -0.10(-1.29%)
Jul 25, 2025 7.770 7.810 7.650 7.740 247,871 -0.04(-0.51%)
Jul 24, 2025 8.000 8.010 7.760 7.780 454,206 -0.22(-2.75%)
Jul 23, 2025 8.120 8.120 7.960 8.000 455,280 -0.10(-1.23%)
Jul 22, 2025 8.320 8.550 8.030 8.100 866,469 +0.17(+2.14%)
Jul 21, 2025 7.890 8.055 7.840 7.930 459,415 +0.04(+0.51%)
Jul 18, 2025 7.990 8.170 7.840 7.890 495,006 -0.03(-0.38%)
Jul 17, 2025 7.670 7.960 7.620 7.920 488,627 +0.20(+2.59%)
Jul 16, 2025 7.740 7.970 7.610 7.720 698,558 +0.14(+1.85%)
Jul 15, 2025 7.400 7.670 7.400 7.580 740,975 +0.20(+2.71%)
Jul 14, 2025 7.350 7.480 7.310 7.380 406,469 -0.15(-1.99%)
Jul 11, 2025 7.440 7.595 7.280 7.530 504,593 +0.00(+0.00%)
Jul 10, 2025 7.650 7.834 7.510 7.530 549,006 -0.14(-1.83%)
Jul 09, 2025 7.490 8.070 7.480 7.670 1,294,557 +0.48(+6.68%)
Jul 08, 2025 7.110 7.280 7.090 7.190 248,671 +0.09(+1.27%)
Jul 07, 2025 7.140 7.230 7.010 7.100 296,837 -0.11(-1.53%)
Jul 03, 2025 7.140 7.250 7.110 7.210 210,509 +0.07(+0.98%)
Jul 02, 2025 7.110 7.190 6.990 7.140 454,428 +0.05(+0.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.