Gilat(DE:GSA)
€6.80+0.10 (+16.24%)
DE:GSA
Gilat historical prices
€6.80
At close:+0.10 (+16.24%)
Gilat (GSA) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | +16.24% | 0 | 0.00 |
| Nov 09, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | +14.53% | 255 | 2.85 |
| Nov 06, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.65% | 0 | 0.00 |
| Nov 05, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | 0 | 0.00 |
| Nov 04, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 0 | 0.00 |
| Nov 03, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | 200 | 2.31 |
| Nov 02, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | 0 | 0.00 |
| Oct 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | +0.71% | 0 | 0.00 |
| Oct 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | +1.44% | 0 | 0.00 |
| Oct 28, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | +2.96% | 50 | 0.38 |
| Oct 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | +3.05% | 0 | 0.00 |
| Oct 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | 0 | 0.00 |
| Oct 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | +0.73% | 0 | 0.00 |
| Oct 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | 0 | 0.00 |
| Oct 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | +0.71% | 0 | 0.00 |
| Oct 19, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | -0.70% | 659 | 5.40 |
| Oct 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | +1.43% | 0 | 0.00 |
| Oct 15, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -4.11% | 200 | 1.68 |
| Oct 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 0 | 0.00 |
| Oct 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | 0 | 0.00 |
| Oct 12, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -8.54% | 190 | 0.95 |
| Oct 09, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | +0.61% | 0 | 0.00 |
| Oct 08, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | 0 | 0.00 |
| Oct 06, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.18% | 0 | 0.00 |
| Oct 05, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | +2.30% | 0 | 0.00 |
| Oct 02, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | +0.58% | 0 | 0.00 |
| Oct 01, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 0 | 0.00 |
| Sep 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | 0 | 0.00 |
| Sep 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | 0 | 0.00 |
| Sep 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +1.14% | 0 | 0.00 |
| Sep 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | +0.57% | 0 | 0.00 |
| Sep 24, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | +2.96% | 0 | 0.00 |
| Sep 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | 0 | 0.00 |
| Sep 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | +1.18% | 0 | 0.00 |
| Sep 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | +3.03% | 0 | 0.00 |
| Sep 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | 0 | 0.00 |
| Sep 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | 0 | 0.00 |
| Sep 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | +0.59% | 0 | 0.00 |
| Sep 11, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | +4.32% | 50 | 0.21 |
| Sep 10, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -4.14% | 75 | 0.31 |
| Sep 09, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 0 | 0.00 |
| Sep 08, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.73% | 1,200 | 5.42 |
| Sep 07, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | 0 | 0.00 |
| Sep 04, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | +1.73% | 0 | 0.00 |
| Sep 03, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.58% | 0 | 0.00 |
| Sep 02, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | +1.78% | 0 | 0.00 |
