Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)

Historical Prices For Gilat Satellite Networks Ltd. - Ordinary Shares (GILT)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	13.03	13.04	12.57	12.68	567,837	12.68
12/11/2025	12.46	13.08	12.18	13.07	694,274	13.07
12/10/2025	12.03	12.59	11.91	12.44	345,301	12.44
12/09/2025	12.08	12.22	11.96	12.12	269,681	12.12
12/08/2025	11.93	12.23	11.87	12.22	339,260	12.22
12/05/2025	11.70	11.90	11.56	11.86	303,730	11.86
12/04/2025	11.57	12.00	11.49	11.78	540,346	11.78
12/03/2025	11.75	11.81	11.25	11.63	502,214	11.63
12/02/2025	11.88	11.96	11.52	11.84	789,122	11.84
12/01/2025	11.52	11.53	11.28	11.41	370,688	11.41
11/28/2025	11.55	11.68	11.43	11.64	227,280	11.64
11/26/2025	11.42	11.60	11.38	11.52	344,202	11.52
11/25/2025	11.24	11.43	11.01	11.33	335,694	11.33
11/24/2025	10.91	11.34	10.87	11.32	465,525	11.32
11/21/2025	10.68	10.95	10.42	10.87	560,077	10.87
11/20/2025	11.61	11.68	10.68	10.73	708,347	10.73
11/19/2025	11.31	11.49	10.97	11.07	676,228	11.07
11/18/2025	11.54	11.64	11.27	11.35	643,548	11.35
11/17/2025	11.60	11.86	11.37	11.65	1,159,622	11.65
11/14/2025	11.62	12.09	11.59	11.77	1,081,141	11.77
11/13/2025	13.33	13.50	12.06	12.24	1,162,689	12.24
11/12/2025	13.01	13.79	12.87	13.38	1,829,009	13.38
11/11/2025	12.46	12.58	12.27	12.48	805,438	12.48
11/10/2025	12.84	13.00	12.44	12.48	640,159	12.48
11/07/2025	12.23	12.45	12.07	12.40	812,008	12.40
11/06/2025	13.04	13.15	12.55	12.56	1,145,172	12.56
11/05/2025	13.30	13.39	13.06	13.28	868,942	13.28
11/04/2025	13.85	14.04	13.32	13.35	1,037,630	13.35
11/03/2025	14.46	14.50	14.17	14.29	488,489	14.29
10/31/2025	14.42	14.57	14.28	14.49	435,113	14.49
10/30/2025	14.32	14.54	14.13	14.32	384,393	14.32
10/29/2025	14.71	15.06	14.26	14.45	998,256	14.45
10/28/2025	14.48	14.84	14.45	14.71	662,037	14.71
10/27/2025	15.10	15.24	14.20	14.51	1,091,669	14.51
10/24/2025	14.54	15.03	14.44	14.86	876,118	14.86
10/23/2025	13.54	14.40	13.46	14.34	757,541	14.34
10/22/2025	13.72	13.87	13.06	13.37	873,337	13.37
10/21/2025	13.89	14.05	13.52	13.72	643,050	13.72
10/20/2025	13.92	14.04	13.71	13.89	640,459	13.89
10/17/2025	13.71	13.90	13.38	13.71	978,080	13.71
10/16/2025	14.53	14.64	13.76	13.84	940,590	13.84
10/15/2025	14.60	14.95	14.19	14.49	1,447,039	14.49
10/14/2025	13.51	14.32	13.47	13.95	658,774	13.95
10/13/2025	14.09	14.42	13.83	13.88	820,028	13.88
10/10/2025	14.15	14.19	13.35	13.60	988,722	13.60
10/09/2025	14.49	14.49	13.86	14.09	857,890	14.09
10/08/2025	13.90	14.38	13.69	14.36	966,689	14.36
10/07/2025	14.38	14.65	13.47	13.76	1,214,495	13.76
10/06/2025	13.86	14.33	13.86	14.20	1,210,697	14.20
10/03/2025	13.66	13.88	13.40	13.47	930,889	13.47
10/02/2025	13.97	13.99	13.40	13.59	1,196,676	13.59
10/01/2025	12.96	13.99	12.75	13.91	1,485,915	13.91
9/30/2025	12.48	13.06	12.41	13.02	1,556,053	13.02
9/29/2025	12.02	12.21	11.90	12.17	735,299	12.17
9/26/2025	11.71	11.86	11.53	11.74	433,229	11.74
9/25/2025	11.63	11.83	11.43	11.70	886,616	11.70
9/24/2025	12.05	12.20	11.71	11.73	760,211	11.73
9/23/2025	12.00	12.45	11.88	12.02	1,302,408	12.02
9/22/2025	11.73	12.06	11.64	11.84	993,132	11.84
9/19/2025	11.44	11.81	11.38	11.63	2,470,961	11.63
9/18/2025	11.21	11.52	11.21	11.40	932,250	11.40
9/17/2025	11.21	11.36	10.92	11.14	935,290	11.14
9/16/2025	11.38	11.55	11.25	11.28	873,505	11.28
9/15/2025	10.94	11.60	10.94	11.50	1,384,636	11.50