Gilat(GILT)
$6.02-0.01 (-0.17%)
GILT
Gilat historical prices
$6.02
At close:-0.01 (-0.17%)
Want to see GILT full AI Analyst Report?
Gilat (GILT) Historical Prices
1,684 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.01 | 6.22 | 5.90 | 6.02 | 6.02 | -0.17% | 1,953,978 | 2.47 |
| Nov 10, 2026 | 6.13 | 6.34 | 5.63 | 6.03 | 6.03 | -16.13% | 4,129,948 | 5.62 |
| Nov 09, 2026 | 7.44 | 7.67 | 7.38 | 7.58 | 7.58 | +5.42% | 902,915 | 1.24 |
| Nov 06, 2026 | 6.86 | 7.25 | 6.75 | 7.19 | 7.19 | +7.63% | 1,200,654 | 1.67 |
| Nov 05, 2026 | 6.82 | 6.85 | 6.45 | 6.68 | 6.68 | -5.38% | 1,569,445 | 2.24 |
| Nov 04, 2026 | 7.39 | 7.51 | 7.00 | 7.06 | 7.06 | -4.21% | 1,012,425 | 1.46 |
| Nov 03, 2026 | 7.27 | 7.46 | 7.25 | 7.37 | 7.37 | -0.54% | 1,404,532 | 2.04 |
| Nov 02, 2026 | 7.65 | 7.67 | 7.32 | 7.41 | 7.41 | -4.76% | 1,234,393 | 1.80 |
| Oct 30, 2026 | 7.79 | 7.83 | 7.57 | 7.78 | 7.78 | -3.35% | 1,017,237 | 1.50 |
| Oct 29, 2026 | 8.05 | 8.22 | 7.95 | 8.05 | 8.05 | +1.77% | 1,200,768 | 1.79 |
| Oct 28, 2026 | 7.87 | 8.00 | 7.63 | 7.91 | 7.91 | -0.13% | 1,319,669 | 2.02 |
| Oct 27, 2026 | 7.71 | 8.09 | 7.67 | 7.92 | 7.92 | +3.80% | 858,472 | 1.33 |
| Oct 26, 2026 | 7.57 | 7.73 | 7.45 | 7.63 | 7.63 | +2.55% | 694,976 | 1.07 |
| Oct 23, 2026 | 7.38 | 7.52 | 7.23 | 7.44 | 7.44 | -0.13% | 645,266 | 1.00 |
| Oct 22, 2026 | 7.71 | 7.74 | 7.40 | 7.45 | 7.45 | -5.34% | 852,507 | 1.33 |
| Oct 21, 2026 | 7.86 | 7.90 | 7.69 | 7.87 | 7.87 | +1.16% | 768,848 | 1.20 |
| Oct 20, 2026 | 7.90 | 8.00 | 7.76 | 7.78 | 7.78 | -3.11% | 659,362 | 1.03 |
| Oct 19, 2026 | 8.10 | 8.19 | 7.96 | 8.03 | 8.03 | +2.55% | 930,418 | 1.47 |
| Oct 16, 2026 | 8.19 | 8.34 | 7.75 | 7.83 | 7.83 | -2.73% | 1,093,457 | 1.76 |
| Oct 15, 2026 | 7.89 | 8.06 | 7.77 | 8.05 | 8.05 | +0.50% | 1,269,278 | 2.07 |
| Oct 14, 2026 | 8.09 | 8.11 | 7.93 | 8.01 | 8.01 | -3.03% | 956,728 | 1.58 |
| Oct 13, 2026 | 8.30 | 8.41 | 8.11 | 8.26 | 8.26 | -1.73% | 959,452 | 1.60 |
| Oct 12, 2026 | 8.75 | 8.79 | 8.27 | 8.41 | 8.41 | -5.98% | 1,116,685 | 1.89 |
| Oct 09, 2026 | 9.40 | 9.42 | 8.88 | 8.94 | 8.94 | -4.08% | 638,692 | 1.09 |
| Oct 08, 2026 | 9.24 | 9.43 | 9.09 | 9.32 | 9.32 | +1.08% | 1,245,045 | 2.16 |
| Oct 07, 2026 | 8.90 | 9.26 | 8.85 | 9.22 | 9.22 | 0.00% | 2,167,180 | 3.95 |
| Oct 06, 2026 | 8.85 | 9.24 | 8.74 | 9.22 | 9.22 | -1.91% | 1,536,143 | 2.90 |
| Oct 05, 2026 | 10.00 | 10.03 | 9.39 | 9.40 | 9.40 | -6.28% | 773,382 | 1.47 |
| Oct 02, 2026 | 9.97 | 10.18 | 9.80 | 10.03 | 10.03 | +1.93% | 373,649 | 0.71 |
| Oct 01, 2026 | 9.84 | 9.88 | 9.61 | 9.84 | 9.84 | -0.30% | 408,394 | 0.78 |
| Sep 30, 2026 | 10.00 | 10.11 | 9.84 | 9.87 | 9.87 | -0.70% | 473,321 | 0.91 |
| Sep 29, 2026 | 10.18 | 10.18 | 9.90 | 9.94 | 9.94 | -0.70% | 515,147 | 0.99 |
| Sep 28, 2026 | 10.05 | 10.14 | 9.93 | 10.01 | 10.01 | -1.28% | 364,814 | 0.69 |
| Sep 25, 2026 | 10.09 | 10.32 | 10.02 | 10.14 | 10.14 | +1.20% | 267,478 | 0.50 |
| Sep 24, 2026 | 9.76 | 10.12 | 9.68 | 10.02 | 10.02 | +0.40% | 320,814 | 0.59 |
| Sep 23, 2026 | 10.10 | 10.28 | 9.91 | 9.98 | 9.98 | -0.30% | 357,116 | 0.64 |
| Sep 22, 2026 | 10.05 | 10.05 | 9.67 | 10.01 | 10.01 | -0.50% | 362,804 | 0.65 |
| Sep 21, 2026 | 9.93 | 10.07 | 9.76 | 10.06 | 10.06 | +2.44% | 475,512 | 0.84 |
| Sep 18, 2026 | 10.01 | 10.02 | 9.66 | 9.82 | 9.82 | -1.31% | 1,243,727 | 2.23 |
| Sep 17, 2026 | 10.28 | 10.38 | 9.94 | 9.95 | 9.95 | +1.02% | 498,790 | 0.89 |
| Sep 16, 2026 | 9.78 | 9.90 | 9.61 | 9.85 | 9.85 | +2.18% | 452,032 | 0.78 |
| Sep 15, 2026 | 9.68 | 9.73 | 9.47 | 9.64 | 9.64 | -0.62% | 264,310 | 0.45 |
| Sep 14, 2026 | 9.65 | 9.86 | 9.63 | 9.70 | 9.70 | -1.92% | 425,715 | 0.71 |
| Sep 11, 2026 | 9.66 | 9.93 | 9.61 | 9.89 | 9.89 | +3.67% | 399,435 | 0.65 |
| Sep 10, 2026 | 9.45 | 9.82 | 9.37 | 9.54 | 9.54 | -2.15% | 436,115 | 0.70 |
| Sep 09, 2026 | 10.32 | 10.44 | 9.73 | 9.75 | 9.75 | -1.91% | 711,717 | 1.14 |
| Sep 08, 2026 | 9.97 | 10.06 | 9.65 | 9.94 | 9.94 | -1.78% | 522,989 | 0.84 |
| Sep 07, 2026 | 10.32 | 10.47 | 10.04 | 10.12 | 10.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.32 | 10.47 | 10.04 | 10.12 | 10.12 | -1.75% | 485,201 | 0.76 |
| Sep 03, 2026 | 10.33 | 10.42 | 10.17 | 10.30 | 10.30 | +1.78% | 466,989 | 0.72 |
