MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GILT — Gilat Satellite Networks Ltd
NasdaqGilat Satellite Networks Ltd
$10.03
+0.19(+1.93%)
- O
- 9.97
- H
- 10.18
- L
- 9.80
- V
- 371.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.03
Period Return+61.25%
Period High$20.93
Period Low$5.43
Avg Daily Volume723.1K
Total Trading Days365
GILT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.97 | $10.18 | $9.80 | $10.03 | +$0.19 | +1.93% | 371,790 | $10.05 | $9.80 $10.18 |
| Oct 1, 2026 | $9.84 | $9.88 | $9.61 | $9.84 | $-0.03 | -0.30% | 408,448 | $9.78 | $9.61 $9.88 |
| Sep 30, 2026 | $10.00 | $10.11 | $9.84 | $9.87 | $-0.07 | -0.70% | 473,321 | $9.97 | $9.84 $10.11 |
| Sep 29, 2026 | $10.18 | $10.18 | $9.90 | $9.94 | $-0.07 | -0.70% | 515,148 | $9.98 | $9.90 $10.18 |
| Sep 28, 2026 | $10.05 | $10.14 | $9.93 | $10.01 | $-0.13 | -1.28% | 364,815 | $10.01 | $9.93 $10.14 |
| Sep 25, 2026 | $10.09 | $10.32 | $10.02 | $10.14 | +$0.12 | +1.20% | 267,478 | $10.15 | $10.02 $10.32 |
| Sep 24, 2026 | $9.76 | $10.12 | $9.68 | $10.02 | +$0.04 | +0.40% | 320,814 | $9.91 | $9.68 $10.12 |
| Sep 23, 2026 | $10.10 | $10.28 | $9.91 | $9.98 | $-0.03 | -0.30% | 357,117 | $10.05 | $9.91 $10.28 |
| Sep 22, 2026 | $10.05 | $10.05 | $9.67 | $10.01 | $-0.05 | -0.50% | 362,805 | $9.90 | $9.67 $10.05 |
| Sep 21, 2026 | $9.93 | $10.07 | $9.76 | $10.06 | +$0.24 | +2.44% | 475,512 | $9.91 | $9.76 $10.07 |
| Sep 18, 2026 | $10.01 | $10.02 | $9.66 | $9.82 | $-0.13 | -1.31% | 1,243,728 | $9.80 | $9.66 $10.02 |
| Sep 17, 2026 | $10.28 | $10.38 | $9.94 | $9.95 | +$0.10 | +1.02% | 499,319 | $10.12 | $9.94 $10.38 |
| Sep 16, 2026 | $9.78 | $9.90 | $9.61 | $9.85 | +$0.21 | +2.18% | 452,033 | $9.80 | $9.61 $9.90 |
| Sep 15, 2026 | $9.68 | $9.73 | $9.47 | $9.64 | $-0.06 | -0.62% | 264,248 | $9.61 | $9.47 $9.73 |
| Sep 14, 2026 | $9.65 | $9.86 | $9.63 | $9.70 | $-0.19 | -1.92% | 425,521 | $9.74 | $9.63 $9.86 |
| Sep 11, 2026 | $9.66 | $9.93 | $9.61 | $9.89 | +$0.35 | +3.67% | 399,372 | $9.82 | $9.61 $9.93 |
| Sep 10, 2026 | $9.45 | $9.82 | $9.37 | $9.54 | $-0.21 | -2.15% | 436,115 | $9.59 | $9.37 $9.82 |
| Sep 9, 2026 | $10.32 | $10.44 | $9.73 | $9.75 | $-0.19 | -1.91% | 711,718 | $9.95 | $9.73 $10.44 |
| Sep 8, 2026 | $9.97 | $10.06 | $9.65 | $9.94 | $-0.18 | -1.78% | 522,989 | $9.95 | $9.65 $10.06 |
| Sep 4, 2026 | $10.32 | $10.47 | $10.04 | $10.12 | $-0.18 | -1.75% | 485,201 | $10.17 | $10.04 $10.47 |
| Sep 3, 2026 | $10.33 | $10.42 | $10.17 | $10.30 | +$0.18 | +1.78% | 468,848 | $10.28 | $10.17 $10.42 |
| Sep 2, 2026 | $10.07 | $10.22 | $9.94 | $10.12 | +$0.06 | +0.60% | 496,401 | $10.09 | $9.94 $10.22 |
| Sep 1, 2026 | $9.96 | $10.38 | $9.92 | $10.06 | +$0.16 | +1.62% | 667,431 | $10.12 | $9.92 $10.38 |
| Aug 31, 2026 | $9.86 | $9.94 | $9.68 | $9.90 | $-0.04 | -0.40% | 723,520 | $9.84 | $9.68 $9.94 |
| Aug 28, 2026 | $10.28 | $10.35 | $9.91 | $9.94 | $-0.42 | -4.05% | 406,225 | $10.03 | $9.91 $10.35 |
| Aug 27, 2026 | $10.40 | $10.58 | $10.24 | $10.36 | +$0.19 | +1.87% | 458,597 | $10.36 | $10.24 $10.58 |
| Aug 26, 2026 | $10.17 | $10.32 | $10.08 | $10.17 | +$0.05 | +0.49% | 402,638 | $10.17 | $10.08 $10.32 |
| Aug 25, 2026 | $10.15 | $10.24 | $9.88 | $10.12 | +$0.17 | +1.71% | 582,039 | $10.07 | $9.88 $10.24 |
| Aug 24, 2026 | $10.19 | $10.21 | $9.93 | $9.95 | $-0.55 | -5.24% | 535,177 | $10.05 | $9.93 $10.21 |
| Aug 21, 2026 | $10.53 | $10.65 | $10.33 | $10.50 | $-0.02 | -0.19% | 436,882 | $10.52 | $10.33 $10.65 |