NASDAQ:GILT | Historical Stock Price | GILAT SATELLITE NETWORKS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-03-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.30$9.69$40.88$172.41$727.05$3,066.001993-03-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$5.31$5.31163,200——
2012-12-28$5.27$5.2721,900——
2012-12-27$5.20$5.2045,700——
2012-12-26$5.15$5.1544,800——
2012-12-24$5.12$5.12112,900——
2012-12-21$5.31$5.3146,400——
2012-12-20$5.29$5.2930,900——
2012-12-19$5.20$5.208,700——
2012-12-18$5.24$5.2421,000——
2012-12-17$5.20$5.2040,400——
2012-12-14$5.20$5.209,700——
2012-12-13$5.21$5.21149,700——
2012-12-12$5.28$5.2820,700——
2012-12-11$5.30$5.3044,900——
2012-12-10$5.28$5.2864,000——
2012-12-07$5.41$5.4125,900——
2012-12-06$5.41$5.4157,000——
2012-12-05$5.45$5.45135,800——
2012-12-04$5.21$5.2180,000——
2012-12-03$5.10$5.1071,900——
2012-11-30$5.26$5.2619,400——
2012-11-29$5.22$5.2294,800——
2012-11-28$5.46$5.4644,600——
2012-11-27$5.54$5.5461,200——
2012-11-26$5.53$5.53135,100——
2012-11-23$5.57$5.5762,300——
2012-11-21$5.49$5.4937,200——
2012-11-20$5.26$5.2640,700——
2012-11-19$5.08$5.0849,800——
2012-11-16$4.89$4.8951,800——
2012-11-15$4.95$4.9564,700——
2012-11-14$4.76$4.763,607,700——
2012-11-13$4.85$4.8546,200——
2012-11-12$4.99$4.991,665,000——
2012-11-09$4.75$4.7512,700——
2012-11-08$4.83$4.8323,100——
2012-11-07$4.75$4.7528,600——
2012-11-06$4.64$4.6443,000——
2012-11-05$4.57$4.5726,800——
2012-11-02$4.43$4.4327,600——
2012-11-01$4.46$4.4622,400——
2012-10-31$4.45$4.4526,000——
2012-10-26$4.31$4.3114,700——
2012-10-25$4.35$4.359,400——
2012-10-24$4.32$4.327,300——
2012-10-23$4.20$4.2024,800——
2012-10-22$4.32$4.3228,000——
2012-10-19$4.43$4.4325,600——
2012-10-18$4.48$4.4829,100——
2012-10-17$4.45$4.4523,600——
2012-10-16$4.43$4.4360,600——
2012-10-15$4.30$4.3059,600——
2012-10-12$4.17$4.1729,800——
2012-10-11$4.20$4.2022,600——
2012-10-10$4.25$4.2552,500——
2012-10-09$4.22$4.2262,800——
2012-10-08$4.16$4.1610,100——
2012-10-05$4.13$4.1311,700——
2012-10-04$4.15$4.1523,300——
2012-10-03$4.07$4.0717,000——
2012-10-02$4.02$4.0219,600——
2012-10-01$4.02$4.027,600——
2012-09-28$3.98$3.987,500——
2012-09-27$4.00$4.0017,300——
2012-09-26$3.95$3.9512,100——
2012-09-25$4.00$4.0031,400——
2012-09-24$3.99$3.9917,300——
2012-09-21$3.98$3.9815,400——
2012-09-20$3.96$3.9621,300——
2012-09-19$3.97$3.9714,300——
2012-09-18$4.04$4.0421,000——
2012-09-17$3.95$3.9517,500——
2012-09-14$3.91$3.9183,600——
2012-09-13$4.08$4.0870,400——
2012-09-12$3.95$3.9573,700——
2012-09-11$3.89$3.8992,400——
2012-09-10$3.74$3.74200,400——
2012-09-07$3.35$3.35123,200——
2012-09-06$3.21$3.2148,700——
2012-09-05$3.06$3.0638,000——
2012-09-04$3.14$3.1430,900——
2012-08-31$3.18$3.1820,500——
2012-08-30$3.18$3.1824,300——
2012-08-29$3.21$3.212,200——
2012-08-28$3.20$3.208,700——
2012-08-27$3.25$3.2565,700——
2012-08-24$3.35$3.358,400——
2012-08-23$3.39$3.3958,800——
2012-08-22$3.29$3.2926,600——
2012-08-21$3.21$3.2147,600——
2012-08-20$3.16$3.1638,800——
2012-08-17$3.01$3.0140,100——
2012-08-16$3.00$3.0031,800——
2012-08-15$2.85$2.8550,300——
2012-08-14$2.66$2.6625,300——
2012-08-13$2.66$2.6626,400——
2012-08-10$2.72$2.7213,500——
2012-08-09$2.63$2.6313,300——
2012-08-08$2.66$2.6633,500——
2012-08-07$2.48$2.4823,200——
2012-08-06$2.38$2.3814,300——
2012-08-03$2.44$2.444,700——
2012-08-02$2.35$2.3512,800——
2012-08-01$2.44$2.4419,800——
2012-07-31$2.53$2.539,200——
2012-07-30$2.63$2.633,500——
2012-07-27$2.61$2.6111,400——
2012-07-26$2.55$2.5516,400——
2012-07-25$2.61$2.618,500——
2012-07-24$2.63$2.6319,700——
2012-07-23$2.73$2.7354,600——
2012-07-20$2.83$2.8347,700——
2012-07-19$2.74$2.7484,400——
2012-07-18$2.92$2.9229,100——
2012-07-17$2.98$2.983,800——
2012-07-16$3.00$3.0046,800——
2012-07-13$3.04$3.0428,100——
2012-07-12$3.08$3.082,000——
2012-07-11$3.07$3.0720,500——
2012-07-10$3.06$3.0628,200——
2012-07-09$3.07$3.0713,000——
2012-07-06$3.10$3.1015,900——
2012-07-05$3.12$3.127,800——
2012-07-03$3.15$3.1558,100——
2012-07-02$3.15$3.1526,800——
2012-06-29$3.12$3.1215,600——
2012-06-28$3.07$3.078,100——
2012-06-27$3.13$3.1310,900——
2012-06-26$3.11$3.1119,100——
2012-06-25$3.17$3.173,900——
2012-06-22$3.14$3.141,900——
2012-06-21$3.11$3.1116,400——
2012-06-20$3.17$3.1714,000——
2012-06-19$3.24$3.2421,400——
2012-06-18$3.29$3.2921,200——
2012-06-15$3.40$3.4042,300——
2012-06-14$3.40$3.4030,200——
2012-06-13$3.40$3.4030,700——
2012-06-12$3.44$3.4418,800——
2012-06-11$3.35$3.3543,200——
2012-06-08$3.22$3.2245,000——
2012-06-07$3.11$3.1131,800——
2012-06-06$3.18$3.1820,200——
2012-06-05$3.14$3.1412,200——
2012-06-04$3.08$3.0840,600——
2012-06-01$3.16$3.168,400——
2012-05-31$3.19$3.1911,300——
2012-05-30$3.23$3.2329,500——
2012-05-29$3.30$3.3046,100——
2012-05-25$3.27$3.2710,900——
2012-05-24$3.18$3.1821,100——
2012-05-23$3.33$3.3379,000——
2012-05-22$3.76$3.7633,000——
2012-05-21$3.80$3.8018,600——
2012-05-18$3.73$3.7311,400——
2012-05-17$3.76$3.7617,200——
2012-05-16$3.93$3.9313,100——
2012-05-15$3.88$3.8823,000——
2012-05-14$3.89$3.8912,900——
2012-05-11$3.90$3.903,800——
2012-05-10$3.90$3.909,900——
2012-05-09$3.89$3.8923,000——
2012-05-08$3.93$3.9316,200——
2012-05-07$3.95$3.9516,000——
2012-05-04$3.93$3.9315,600——
2012-05-03$3.97$3.9722,000——
2012-05-02$4.05$4.0515,200——
2012-05-01$4.08$4.087,400——
2012-04-30$4.10$4.106,500——
2012-04-27$4.09$4.0913,200——
2012-04-26$4.03$4.037,200——
2012-04-25$4.06$4.0610,900——
2012-04-24$4.04$4.047,200——
2012-04-23$4.01$4.0110,300——
2012-04-20$4.07$4.0722,700——
2012-04-19$4.11$4.1110,600——
2012-04-18$4.13$4.137,800——
2012-04-17$4.08$4.0814,600——
2012-04-16$4.01$4.0163,600——
2012-04-13$4.13$4.1310,200——
2012-04-12$4.07$4.0710,100——
2012-04-11$4.08$4.0826,600——
2012-04-10$4.06$4.0624,800——
2012-04-09$4.02$4.0223,400——
2012-04-05$4.09$4.0916,800——
2012-04-04$4.08$4.0863,200——
2012-04-03$4.15$4.1529,800——
2012-04-02$4.06$4.0623,100——
2012-03-30$4.04$4.0416,800——
2012-03-29$4.02$4.026,200——
2012-03-28$3.99$3.9917,300——
2012-03-27$4.02$4.0259,500——
2012-03-26$4.05$4.0523,800——
2012-03-23$4.00$4.0010,400——
2012-03-22$4.02$4.0233,800——
2012-03-21$3.98$3.9834,900——
2012-03-20$4.00$4.0019,700——
2012-03-19$4.05$4.0537,000——
2012-03-16$4.02$4.0212,300——
2012-03-15$4.05$4.057,000——
2012-03-14$4.06$4.0649,500——
2012-03-13$4.14$4.1463,300——
2012-03-12$4.06$4.0651,800——
2012-03-09$3.95$3.95116,200——
2012-03-08$3.88$3.8822,700——
2012-03-07$3.88$3.8820,200——
2012-03-06$3.92$3.92101,800——
2012-03-05$4.00$4.0068,000——
2012-03-02$3.93$3.9357,500——
2012-03-01$3.92$3.9275,300——
2012-02-29$3.77$3.7724,000——
2012-02-28$3.77$3.7745,900——
2012-02-27$3.82$3.8281,800——
2012-02-24$3.93$3.9372,900——
2012-02-23$4.08$4.0837,900——
2012-02-22$4.16$4.1661,900——
2012-02-21$4.13$4.1353,700——
2012-02-17$4.16$4.1633,200——
2012-02-16$4.20$4.2023,300——
2012-02-15$4.09$4.0932,500——
2012-02-14$4.12$4.1211,200——
2012-02-13$4.06$4.0645,200——
2012-02-10$4.08$4.0829,800——
2012-02-09$4.05$4.0519,700——
2012-02-08$4.03$4.0394,000——
2012-02-07$4.15$4.153,800——
2012-02-06$4.18$4.1816,600——
2012-02-03$4.20$4.20104,400——
2012-02-02$4.21$4.2165,100——
2012-02-01$4.14$4.1459,500——
2012-01-31$4.05$4.0540,500——
2012-01-30$4.00$4.0038,900——
2012-01-27$4.01$4.0123,200——
2012-01-26$4.02$4.0219,200——
2012-01-25$4.01$4.0137,000——
2012-01-24$4.04$4.0421,000——
2012-01-23$4.04$4.0436,800——
2012-01-20$4.14$4.1426,000——
2012-01-19$4.12$4.1248,300——
2012-01-18$4.18$4.1840,700——
2012-01-17$4.20$4.2029,500——
2012-01-13$4.15$4.1515,200——
2012-01-12$4.17$4.1731,400——
2012-01-11$4.05$4.0546,300——
2012-01-10$4.09$4.0947,000——
2012-01-09$4.01$4.0170,400——
2012-01-06$4.01$4.0162,500——
2012-01-05$4.09$4.09101,400——
2012-01-04$4.01$4.01419,900——
2012-01-03$4.06$4.0672,700——