Skip to main content
GILT logo

Gilat Satellite Networks Ltd.

GILTNASDAQTechnologyCommunication Equipment

$7.44Today:- (-)1Y −48.05%

As of Oct 23, 2026 close

Market cap
$590.94M
P/E (TTM)
19.52
Forward P/E
12.93
Dividend yield
-
52-week range
$7.75$20.93
Volume (live)
-
Avg. volume (3M)
747.42K

Gilat Satellite Networks (GILT) Historical Stock Prices

Analyze Gilat Satellite Networks (GILT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Gilat Satellite Networks (GILT) Interactive Price Chart

Interactive historical price chart showing Gilat Satellite Networks stock price movements and trends across multiple time periods.

Loading chart...

GILT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GILT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.387.527.237.447.44645.27K
Oct 22, 20267.717.747.407.457.45852.38K
Oct 21, 20267.867.907.687.877.87768.84K
Oct 20, 20267.908.007.757.787.78659.36K
Oct 19, 20268.108.197.968.038.03932.43K
Oct 16, 20268.198.347.757.837.831.09M
Oct 15, 20267.898.067.768.058.051.27M
Oct 14, 20268.098.117.938.018.01956.73K
Oct 13, 20268.308.418.118.268.26959.45K
Oct 12, 20268.748.798.278.408.401.12M
Oct 9, 20269.409.428.888.948.94638.69K
Oct 8, 20269.249.439.099.329.321.25M
Oct 7, 20268.909.268.859.229.222.17M
Oct 6, 20268.859.248.749.229.221.54M
Oct 5, 202610.0010.039.389.409.40777.25K
Oct 2, 20269.9710.189.8010.0310.03373.65K
Oct 1, 20269.849.889.619.849.84408.45K
Sep 30, 202610.0010.119.849.879.87473.32K
Sep 29, 202610.1810.189.909.949.94515.15K
Sep 28, 202610.0510.149.9310.0110.01364.81K
Sep 25, 202610.0910.3110.0210.1410.14267.48K
Sep 24, 20269.7610.129.6810.0210.02320.81K
Sep 23, 202610.1010.289.919.989.98357.12K
Sep 22, 202610.0510.059.6710.0110.01362.80K
Sep 21, 20269.9310.079.7610.0610.06475.51K
Sep 18, 202610.0110.029.669.829.821.24M
Sep 17, 202610.2810.389.949.959.95499.32K
Sep 16, 20269.789.909.629.859.85452.03K
Sep 15, 20269.689.739.479.649.64264.31K
Sep 14, 20269.659.869.639.709.70425.71K
Sep 11, 20269.669.939.619.899.89399.44K
Sep 10, 20269.459.829.379.549.54436.12K
Sep 9, 202610.3210.449.739.759.75711.72K
Sep 8, 20269.9710.069.649.949.94522.99K
Sep 4, 202610.3210.4710.0410.1210.12485.20K
Sep 3, 202610.3310.4210.1710.3010.30468.85K
Sep 2, 202610.0710.229.9410.1210.12496.53K
Sep 1, 20269.9610.389.9210.0610.06667.43K
Aug 31, 20269.869.949.689.909.90723.52K
Aug 28, 202610.2810.359.919.949.94406.23K
Aug 27, 202610.4010.5810.2410.3610.36458.60K
Aug 26, 202610.1710.3210.0810.1710.17402.64K
Aug 25, 202610.1510.249.8810.1210.12582.04K
Aug 24, 202610.1910.219.939.959.95535.18K
Aug 21, 202610.5310.6510.3310.5010.50436.88K
Aug 20, 202610.6710.8410.3810.5210.52954.55K
Aug 19, 202611.0211.0210.5710.8110.81551.70K
Aug 18, 202610.9311.1210.7710.8810.88665.97K
Aug 17, 202611.3511.4611.1211.2411.24600.95K
Aug 14, 202611.6011.9011.3511.5111.51366.76K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.