Gilat Satellite Networks Stock Price History
NASDAQ: GILTTechnologyRadio And Television Broadcasting And Communications EquipmentUSD
8.94-0.38 (-4.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GILT price history at a glance
The price history for Gilat Satellite Networks (GILT) on this page begins on March 22, 1993, when the stock closed at $292.50; it most recently closed at $8.94 on October 5, 2026. The highest price in this record is $3,630.00, reached on February 14, 2000; the latest close is 99.8% below that peak. Across the 32 complete calendar years in the table, GILT finished higher in 18 and lower in 14. Its best year was 2025 (+119.8%) and its worst was 2002 (-92.7%).
Over roughly 34 years the share price changed -96.9%, a -9.9% compound annual price return (excluding dividends). In the last 12 months alone, GILT has lost 36.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $3,630.00
- Date of high
- Feb 14, 2000
- Low since 1993
- $2.17
- Date of low
- Dec 29, 2008
- 52-week high
- $20.93
- 52-week low
- $8.74
- Last close
- $8.94
GILT returns
1 week
-10.87%
1 month
-8.31%
3 months
-25.56%
6 months
-49.52%
Year to date
-30.91%
1 year
-36.55%
3 years
+44.66%
5 years
+6.05%
GILT price return, excluding dividends.
GILT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.94 | -33.33% |
| 2025 | 13.41 | +119.84% |
| 2024 | 6.10 | -0.16% |
| 2023 | 6.11 | +5.34% |
| 2022 | 5.80 | -17.96% |
| 2021 | 7.07 | +8.44% |
| 2020 | 6.52 | -18.50% |
| 2019 | 8.00 | -8.78% |
| 2018 | 8.77 | +13.31% |
| 2017 | 7.74 | +54.49% |
| 2016 | 5.01 | +44.38% |
| 2015 | 3.47 | -26.95% |
| 2014 | 4.75 | +1.50% |
| 2013 | 4.68 | -11.70% |
| 2012 | 5.30 | +34.18% |
| 2011 | 3.95 | -21.00% |
| 2010 | 5.00 | +8.46% |
| 2009 | 4.61 | +58.42% |
| 2008 | 2.91 | -70.37% |
| 2007 | 9.82 | +11.46% |
| 2006 | 8.81 | +53.22% |
| 2005 | 5.75 | -5.58% |
| 2004 | 6.09 | +23.28% |
| 2003 | 4.94 | -35.00% |
| 2002 | 7.60 | -92.66% |
| 2001 | 103.60 | -79.69% |
| 2000 | 510.00 | -78.53% |
| 1999 | 2,375.00 | +115.42% |
| 1998 | 1,102.50 | +87.66% |
| 1997 | 587.50 | +9.30% |
| 1996 | 537.50 | +6.44% |
| 1995 | 505.00 | +110.42% |
| 1994 | 240.00 | -11.11% |
| 1993* | 270.00 | -7.69% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
GILT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.40 | 9.42 | 8.88 | 8.94 | -4.08% | |
| 9.20 | 9.43 | 9.09 | 9.32 | +1.08% | |
| 8.89 | 9.25 | 8.85 | 9.22 | 0.00% | |
| 8.85 | 9.24 | 8.74 | 9.22 | -1.91% | |
| 10.00 | 10.03 | 9.39 | 9.40 | -6.28% | |
| 9.97 | 10.18 | 9.80 | 10.03 | +1.93% | |
| 9.84 | 9.88 | 9.61 | 9.84 | -0.30% | |
| 10.00 | 10.11 | 9.84 | 9.87 | -0.70% | |
| 10.18 | 10.18 | 9.90 | 9.94 | -0.70% | |
| 10.05 | 10.14 | 9.93 | 10.01 | -1.28% | |
| 10.09 | 10.32 | 10.02 | 10.14 | +1.20% | |
| 9.76 | 10.12 | 9.68 | 10.02 | +0.40% | |
| 10.10 | 10.28 | 9.91 | 9.98 | -0.30% | |
| 10.05 | 10.05 | 9.67 | 10.01 | -0.50% | |
| 9.93 | 10.07 | 9.76 | 10.06 | +2.44% | |
| 10.01 | 10.02 | 9.66 | 9.82 | -1.31% | |
| 10.28 | 10.38 | 9.94 | 9.95 | +1.02% | |
| 9.78 | 9.90 | 9.61 | 9.85 | +2.18% | |
| 9.68 | 9.73 | 9.47 | 9.64 | -0.62% | |
| 9.65 | 9.86 | 9.63 | 9.70 | -1.92% | |
| 9.66 | 9.93 | 9.61 | 9.89 | +3.67% | |
| 9.45 | 9.82 | 9.37 | 9.54 | -2.15% | |
| 10.32 | 10.44 | 9.73 | 9.75 | -1.91% | |
| 9.97 | 10.06 | 9.65 | 9.94 | -1.78% | |
| 10.32 | 10.47 | 10.04 | 10.12 | -1.75% | |
| 10.33 | 10.42 | 10.17 | 10.30 | +1.78% | |
| 10.07 | 10.22 | 9.94 | 10.12 | +0.60% | |
| 9.96 | 10.38 | 9.92 | 10.06 | +1.62% | |
| 9.86 | 9.94 | 9.68 | 9.90 | -0.40% | |
| 10.28 | 10.35 | 9.91 | 9.94 | -4.05% | |
| 10.40 | 10.58 | 10.24 | 10.36 | +1.87% | |
| 10.17 | 10.32 | 10.08 | 10.17 | +0.49% | |
| 10.15 | 10.24 | 9.88 | 10.12 | +1.71% | |
| 10.19 | 10.21 | 9.93 | 9.95 | -5.24% | |
| 10.53 | 10.65 | 10.33 | 10.50 | -0.19% | |
| 10.67 | 10.84 | 10.38 | 10.52 | -2.68% | |
| 11.02 | 11.02 | 10.57 | 10.81 | -0.64% | |
| 10.93 | 11.12 | 10.77 | 10.88 | -3.20% | |
| 11.35 | 11.46 | 11.12 | 11.24 | -2.35% | |
| 11.60 | 11.91 | 11.35 | 11.51 | +0.09% | |
| 11.78 | 12.16 | 11.42 | 11.50 | -1.03% | |
| 11.76 | 11.88 | 11.35 | 11.62 | +3.66% | |
| 10.98 | 11.23 | 10.94 | 11.21 | +1.63% | |
| 11.30 | 11.43 | 11.01 | 11.03 | -1.78% | |
| 11.52 | 11.54 | 10.97 | 11.23 | -0.53% | |
| 11.40 | 11.85 | 11.10 | 11.29 | -2.84% | |
| 11.66 | 12.33 | 11.05 | 11.62 | -2.43% | |
| 11.73 | 12.00 | 11.59 | 11.91 | +1.79% | |
| 11.05 | 11.78 | 10.92 | 11.70 | +5.88% | |
| 11.20 | 11.30 | 10.75 | 11.05 | +0.45% | |
| 10.71 | 11.05 | 10.71 | 11.00 | +5.16% | |
| 10.85 | 11.00 | 10.10 | 10.46 | -2.79% | |
| 10.77 | 10.83 | 10.52 | 10.76 | -2.27% | |
| 10.99 | 11.15 | 10.74 | 11.01 | +2.61% | |
| 11.56 | 11.62 | 10.65 | 10.73 | -5.71% | |
| 11.25 | 11.56 | 11.22 | 11.38 | +0.53% | |
| 11.75 | 11.86 | 11.28 | 11.32 | -2.75% | |
| 11.09 | 11.76 | 11.06 | 11.64 | +7.38% | |
| 11.34 | 11.49 | 10.73 | 10.84 | -2.69% | |
| 11.17 | 11.52 | 10.91 | 11.14 | -0.27% | |
| 11.41 | 11.42 | 11.05 | 11.17 | -5.66% | |
| 12.22 | 12.47 | 11.55 | 11.84 | -0.84% | |
| 11.79 | 12.05 | 11.72 | 11.94 | +3.38% | |
| 11.64 | 11.91 | 11.47 | 11.55 | -3.83% | |
| 12.20 | 12.20 | 11.86 | 12.01 | -1.23% | |
| 12.26 | 12.45 | 12.03 | 12.16 | -0.41% | |
| 12.27 | 12.48 | 11.98 | 12.21 | -1.21% | |
| 12.86 | 13.05 | 12.24 | 12.36 | -5.58% | |
| 12.93 | 13.34 | 12.93 | 13.09 | +1.63% | |
| 13.25 | 13.85 | 12.53 | 12.88 | -3.09% | |
| 13.20 | 13.58 | 13.10 | 13.29 | -0.15% | |
| 12.96 | 13.56 | 12.90 | 13.31 | +2.23% | |
| 12.48 | 13.14 | 12.11 | 13.02 | +10.25% | |
| 11.57 | 11.85 | 11.51 | 11.81 | -0.25% | |
| 11.97 | 12.07 | 11.57 | 11.84 | -1.99% | |
| 12.33 | 12.36 | 11.89 | 12.08 | -1.23% | |
| 12.16 | 12.58 | 12.12 | 12.23 | -2.70% | |
| 13.10 | 13.11 | 12.39 | 12.57 | -4.70% | |
| 13.87 | 14.00 | 12.95 | 13.19 | -2.87% | |
| 13.56 | 13.92 | 13.27 | 13.58 | +0.22% | |
| 14.14 | 14.50 | 13.42 | 13.55 | -5.24% | |
| 15.61 | 15.91 | 14.02 | 14.30 | -4.67% | |
| 15.17 | 15.65 | 14.76 | 15.00 | -2.41% | |
| 13.86 | 15.38 | 13.78 | 15.37 | +13.35% | |
| 13.68 | 13.99 | 13.39 | 13.56 | -1.67% | |
| 14.79 | 14.79 | 13.16 | 13.79 | -5.29% | |
| 15.01 | 15.04 | 14.41 | 14.56 | +0.28% | |
| 15.68 | 15.80 | 14.28 | 14.52 | -9.08% | |
| 15.26 | 16.30 | 15.08 | 15.97 | +3.17% | |
| 16.19 | 16.37 | 15.44 | 15.48 | -4.68% | |
| 16.28 | 16.46 | 15.97 | 16.24 | +0.50% | |
| 16.79 | 16.91 | 15.83 | 16.16 | -5.88% | |
| 18.17 | 18.17 | 16.46 | 17.17 | -3.70% | |
| 17.56 | 18.03 | 17.42 | 17.83 | +2.29% | |
| 17.85 | 17.90 | 16.75 | 17.43 | -2.19% | |
| 16.91 | 18.38 | 16.77 | 17.82 | +13.29% | |
| 15.60 | 16.06 | 15.50 | 15.73 | +2.41% | |
| 15.44 | 15.82 | 15.20 | 15.36 | -1.54% | |
| 15.16 | 15.79 | 15.09 | 15.60 | +4.00% | |
| 15.84 | 16.65 | 14.90 | 15.00 | -2.47% | |
| 15.35 | 15.75 | 14.95 | 15.38 | +1.25% | |
| 15.40 | 15.75 | 15.03 | 15.19 | -5.53% | |
| 16.01 | 16.41 | 15.24 | 16.08 | +2.75% | |
| 16.20 | 16.58 | 14.98 | 15.65 | -21.40% | |
| 19.90 | 20.21 | 18.74 | 19.91 | -4.51% | |
| 19.09 | 20.93 | 19.04 | 20.85 | +7.53% | |
| 18.96 | 19.73 | 18.76 | 19.39 | +2.92% | |
| 19.68 | 19.78 | 18.36 | 18.84 | -5.14% | |
| 19.99 | 20.07 | 19.37 | 19.86 | -1.05% | |
| 19.48 | 20.56 | 19.48 | 20.07 | +9.43% | |
| 18.39 | 18.71 | 18.19 | 18.34 | -0.76% | |
| 18.40 | 18.56 | 17.96 | 18.48 | +0.11% | |
| 17.76 | 18.49 | 17.75 | 18.46 | +5.25% | |
| 17.30 | 17.58 | 16.89 | 17.54 | +6.37% | |
| 17.17 | 17.17 | 16.10 | 16.49 | -5.07% | |
| 17.52 | 17.58 | 17.20 | 17.37 | -0.29% | |
| 17.62 | 17.75 | 17.14 | 17.42 | -1.25% | |
| 17.59 | 17.82 | 17.08 | 17.64 | +0.06% | |
| 18.20 | 18.64 | 17.06 | 17.63 | -1.62% | |
| 18.36 | 18.68 | 17.78 | 17.92 | -2.40% | |
| 18.86 | 19.15 | 18.33 | 18.36 | -4.23% | |
| 19.30 | 19.76 | 18.79 | 19.17 | +2.79% | |
| 18.50 | 19.05 | 18.29 | 18.65 | +1.30% | |
| 18.50 | 18.51 | 17.92 | 18.41 | -1.71% | |
| 18.55 | 19.03 | 18.44 | 18.73 | +2.46% | |
| 17.70 | 18.34 | 17.56 | 18.28 | +3.22% | |
| 17.78 | 17.80 | 17.05 | 17.71 | -0.28% | |
| 18.51 | 18.55 | 17.52 | 17.76 | -5.13% | |
| 19.20 | 19.43 | 18.03 | 18.72 | +1.57% | |
| 17.04 | 18.47 | 16.84 | 18.43 | +6.72% | |
| 17.02 | 17.85 | 16.92 | 17.27 | +5.69% | |
| 14.89 | 16.60 | 14.81 | 16.34 | +4.95% | |
| 15.49 | 16.11 | 15.41 | 15.57 | +3.66% | |
| 14.47 | 15.18 | 14.26 | 15.02 | +5.26% | |
| 15.51 | 15.53 | 14.19 | 14.27 | -7.28% | |
| 16.12 | 16.47 | 15.39 | 15.39 | -7.12% | |
| 17.00 | 17.21 | 16.50 | 16.57 | -4.72% | |
| 16.80 | 17.67 | 16.72 | 17.39 | +3.45% | |
| 16.49 | 16.94 | 16.44 | 16.81 | +0.84% | |
| 16.37 | 16.93 | 16.14 | 16.67 | +2.58% | |
| 17.76 | 18.17 | 16.11 | 16.25 | -8.40% | |
| 16.63 | 17.74 | 16.24 | 17.74 | +4.35% | |
| 16.86 | 17.28 | 16.57 | 17.00 | +1.19% | |
| 16.15 | 16.84 | 15.82 | 16.80 | +2.50% | |
| 16.38 | 16.58 | 16.06 | 16.39 | -0.36% | |
| 16.63 | 17.03 | 16.18 | 16.45 | -2.43% | |
| 16.96 | 17.20 | 16.38 | 16.86 | -0.71% | |
| 16.77 | 17.28 | 16.61 | 16.98 | -0.35% | |
| 17.56 | 17.78 | 16.83 | 17.04 | -2.96% | |
| 15.90 | 17.57 | 15.66 | 17.56 | +8.80% | |
| 16.29 | 16.58 | 15.94 | 16.14 | -3.47% | |
| 17.28 | 17.30 | 16.20 | 16.72 | -5.05% | |
| 17.03 | 17.99 | 16.94 | 17.61 | +4.20% | |
| 16.92 | 17.34 | 16.31 | 16.90 | -2.42% | |
| 16.00 | 17.38 | 16.00 | 17.32 | +8.93% | |
| 15.67 | 15.92 | 15.11 | 15.90 | -0.19% | |
| 15.89 | 15.98 | 15.37 | 15.93 | +0.44% | |
| 15.44 | 15.89 | 15.31 | 15.86 | +2.19% | |
| 14.70 | 15.67 | 14.53 | 15.52 | +8.08% | |
| 14.60 | 14.64 | 14.03 | 14.36 | -2.91% | |
| 14.56 | 15.02 | 14.51 | 14.79 | -1.00% | |
| 14.39 | 14.97 | 14.35 | 14.94 | +2.61% | |
| 14.34 | 14.96 | 14.30 | 14.56 | +2.46% | |
| 13.53 | 14.24 | 13.35 | 14.21 | +3.20% | |
| 13.30 | 14.17 | 13.12 | 13.77 | +3.92% | |
| 13.71 | 14.15 | 12.91 | 13.25 | -3.28% | |
| 15.14 | 15.14 | 13.40 | 13.70 | -8.91% | |
| 16.24 | 16.69 | 14.81 | 15.04 | -21.95% | |
| 18.31 | 19.33 | 18.13 | 19.27 | +4.39% | |
| 19.23 | 19.71 | 17.89 | 18.46 | -4.94% | |
| 18.39 | 19.79 | 18.11 | 19.42 | +3.85% | |
| 19.98 | 20.18 | 17.69 | 18.70 | -4.88% | |
| 19.18 | 19.70 | 18.60 | 19.66 | +5.36% | |
| 18.98 | 19.25 | 18.41 | 18.66 | -3.27% | |
| 19.77 | 20.38 | 18.76 | 19.29 | -3.41% | |
| 19.97 | 20.10 | 19.23 | 19.97 | 0.00% | |
| 19.59 | 20.00 | 19.55 | 19.97 | +3.90% | |
| 18.98 | 19.28 | 18.65 | 19.22 | +4.34% | |
| 18.92 | 19.01 | 18.10 | 18.42 | -1.23% | |
| 18.67 | 18.67 | 18.00 | 18.65 | +1.19% | |
| 18.17 | 18.45 | 17.79 | 18.43 | +4.07% | |
| 17.94 | 18.05 | 16.87 | 17.71 | +0.23% | |
| 17.46 | 18.39 | 17.31 | 17.67 | -1.06% | |
| 17.64 | 18.09 | 17.20 | 17.86 | +1.08% | |
| 17.17 | 17.89 | 17.13 | 17.67 | +5.49% | |
| 17.00 | 17.24 | 16.30 | 16.75 | -1.93% | |
| 17.16 | 17.89 | 17.00 | 17.08 | +0.06% | |
| 15.14 | 17.20 | 15.12 | 17.07 | +13.35% | |
| 15.10 | 15.10 | 14.42 | 15.06 | +0.33% | |
| 14.77 | 15.25 | 14.76 | 15.01 | +2.88% | |
| 15.01 | 15.14 | 14.52 | 14.59 | -3.12% | |
| 14.35 | 15.14 | 14.19 | 15.06 | +5.24% | |
| 13.76 | 14.48 | 13.39 | 14.31 | +6.71% | |
| 13.10 | 13.51 | 13.10 | 13.41 | +3.63% | |
| 13.08 | 13.14 | 12.79 | 12.94 | -0.99% | |
| 13.22 | 13.29 | 12.95 | 13.07 | +1.32% | |
| 12.60 | 13.08 | 12.50 | 12.90 | +2.46% | |
| 12.67 | 12.70 | 12.49 | 12.59 | -0.71% | |
| 12.55 | 12.75 | 12.50 | 12.68 | +1.20% | |
| 12.41 | 12.70 | 12.35 | 12.53 | +0.97% | |
| 11.96 | 12.64 | 11.96 | 12.41 | +5.08% | |
| 11.35 | 11.96 | 11.35 | 11.81 | +4.05% | |
| 11.53 | 11.60 | 11.31 | 11.35 | +0.18% | |
| 11.78 | 11.83 | 11.28 | 11.33 | -3.25% | |
| 11.62 | 11.91 | 11.45 | 11.71 | -4.56% | |
| 12.98 | 12.98 | 12.12 | 12.27 | -3.23% | |
| 13.04 | 13.04 | 12.57 | 12.68 | -2.98% | |
| 12.51 | 13.08 | 12.18 | 13.07 | +5.06% | |
| 12.03 | 12.59 | 11.91 | 12.44 | +2.64% | |
| 12.08 | 12.22 | 11.96 | 12.12 | -0.82% | |
| 11.93 | 12.23 | 11.87 | 12.22 | +3.04% | |
| 11.70 | 11.90 | 11.56 | 11.86 | +0.68% | |
| 11.57 | 12.00 | 11.49 | 11.78 | +1.29% | |
| 11.75 | 11.81 | 11.25 | 11.63 | -1.77% | |
| 11.88 | 11.96 | 11.52 | 11.84 | +3.77% | |
| 11.52 | 11.53 | 11.28 | 11.41 | -1.98% | |
| 11.55 | 11.68 | 11.43 | 11.64 | +1.04% | |
| 11.42 | 11.60 | 11.38 | 11.52 | +1.68% | |
| 11.24 | 11.43 | 11.01 | 11.33 | +0.09% | |
| 10.91 | 11.34 | 10.87 | 11.32 | +4.14% | |
| 10.68 | 10.95 | 10.42 | 10.87 | +1.30% | |
| 11.61 | 11.68 | 10.68 | 10.73 | -3.07% | |
| 11.31 | 11.49 | 10.97 | 11.07 | -2.47% | |
| 11.54 | 11.64 | 11.27 | 11.35 | -2.58% | |
| 11.60 | 11.86 | 11.37 | 11.65 | -1.02% | |
| 11.62 | 12.09 | 11.59 | 11.77 | -3.84% | |
| 13.33 | 13.50 | 12.06 | 12.24 | -8.52% | |
| 13.01 | 13.79 | 12.87 | 13.38 | +7.21% | |
| 12.46 | 12.58 | 12.27 | 12.48 | 0.00% | |
| 12.84 | 13.00 | 12.44 | 12.48 | +0.65% | |
| 12.23 | 12.45 | 12.07 | 12.40 | -1.27% | |
| 13.04 | 13.15 | 12.55 | 12.56 | -5.42% | |
| 13.30 | 13.39 | 13.06 | 13.28 | -0.52% | |
| 13.85 | 14.04 | 13.32 | 13.35 | -6.58% | |
| 14.46 | 14.50 | 14.17 | 14.29 | -1.38% | |
| 14.42 | 14.58 | 14.28 | 14.49 | +1.19% | |
| 14.32 | 14.54 | 14.13 | 14.32 | -0.90% | |
| 14.71 | 15.06 | 14.26 | 14.45 | -1.77% | |
| 14.48 | 14.84 | 14.45 | 14.71 | +1.38% | |
| 15.10 | 15.24 | 14.20 | 14.51 | -2.36% | |
| 14.54 | 15.03 | 14.44 | 14.86 | +3.63% | |
| 13.54 | 14.40 | 13.46 | 14.34 | +7.26% | |
| 13.72 | 13.87 | 13.06 | 13.37 | -2.55% | |
| 13.89 | 14.05 | 13.52 | 13.72 | -1.22% | |
| 13.92 | 14.05 | 13.71 | 13.89 | +1.31% | |
| 13.71 | 13.90 | 13.38 | 13.71 | -0.94% | |
| 14.53 | 14.64 | 13.76 | 13.84 | -4.49% | |
| 14.60 | 14.95 | 14.19 | 14.49 | +3.87% | |
| 13.51 | 14.32 | 13.47 | 13.95 | +0.50% | |
| 14.09 | 14.42 | 13.83 | 13.88 | +2.06% | |
| 14.15 | 14.19 | 13.35 | 13.60 | -3.48% | |
| 14.49 | 14.49 | 13.86 | 14.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GILT chart for longer ranges.