TASE · GILT · stock
Gilat Satellite Networks Ltd. (GILT) stock price history
Every TASE trading session of Gilat Satellite Networks Ltd. from Feb 24, 2004 to Nov 12, 2026: 4,700 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GILT adjusted close, 2004 to 2026
- ₪68.82
- All time high, 2021
- ₪62.50
- 52 week high, ₪18.02 low
- 4,700
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
GILT key facts
- Gilat Satellite Networks Ltd. (GILT) closed at ₪18.28 on Nov 12, 2026 on TASE.
- GILT's all time high close is ₪68.82, set on Feb 10, 2021; its all time low close is ₪8.31 on Dec 30, 2008.
- GILT's 52 week range is ₪18.02 to ₪62.50.
- GILT returned -58.0% over the year to Nov 12, 2026 and -27.9% over five years.
- Over ten years GILT returned +12%, +1.2% a year compounded.
- GILT's deepest drawdown was -81.1% from Oct 22, 2007 to Dec 30, 2008.
- DataCedar holds 4,700 daily sessions of GILT history from Feb 24, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GILT price chart, 2004 to 2026
GILT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.5% |
| 3 months | -47.1% |
| 6 months | -68.8% |
| Year to date | -56.3% |
| 1 year | -58.0% |
| 3 years | -21.6% |
| 5 years | -27.9% |
| 10 years | +12.4% |
| Since Feb 24, 2004 | -41.4% |
| Compound annual growth, 22.7 years | -2.3% |
GILT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪68.82 on Feb 10, 2021
- All time low close
- ₪8.31 on Dec 30, 2008
- 52 week high
- ₪62.50 on Jan 30, 2026
- 52 week low
- ₪18.02 on Nov 12, 2026
- Deepest drawdown
- -81.1% from Oct 22, 2007 to Dec 30, 2008, recovered Feb 4, 2021
- Best single session
- +39.6% on Jan 25, 2021
- Worst single session
- -23.3% on May 13, 2026
- Volatility, 1 year annualised
- 68.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +82%
- Worst calendar year
- 2008, -74%
GILT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 24, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪41.36 | ₪62.50 | ₪18.02 | ₪18.28 | -55.8% | 99.8M | 214 |
| 2025 | ₪22.74 | ₪49.90 | ₪19.37 | ₪41.36 | +81.9% | 50.1M | 195 |
| 2024 | ₪22.15 | ₪24.37 | ₪15.60 | ₪22.74 | +2.7% | 34.7M | 191 |
| 2023 | ₪20.29 | ₪26.44 | ₪16.75 | ₪22.15 | +12.8% | 18M | 196 |
| 2022 | ₪22.50 | ₪29.29 | ₪17.57 | ₪19.64 | -12.4% | 16.6M | 194 |
| 2021 | ₪21.49 | ₪73.47 | ₪20.55 | ₪22.42 | +6.9% | 34.8M | 191 |
| 2020 | ₪27.31 | ₪35.47 | ₪16.83 | ₪20.97 | -23.2% | 35M | 189 |
| 2019 | ₪34.73 | ₪36.02 | ₪25.30 | ₪27.31 | -21.1% | 9.2M | 181 |
| 2018 | ₪27.39 | ₪39.78 | ₪25.95 | ₪34.60 | +27.3% | 11.1M | 201 |
| 2017 | ₪19.11 | ₪27.39 | ₪14.40 | ₪27.17 | +39.7% | 12.8M | 191 |
| 2016 | ₪13.70 | ₪20.58 | ₪12.78 | ₪19.45 | +44.3% | 11.8M | 183 |
| 2015 | ₪17.99 | ₪26.98 | ₪11.88 | ₪13.48 | -27.1% | 13.3M | 190 |
| 2014 | ₪16.14 | ₪19.96 | ₪15.33 | ₪18.50 | +15.3% | 6.6M | 194 |
| 2013 | ₪20.26 | ₪21.42 | ₪14.03 | ₪16.05 | -18.0% | 7.5M | 193 |
| 2012 | ₪15.02 | ₪21.44 | ₪9.45 | ₪19.58 | +32.7% | 7M | 196 |
| 2011 | ₪17.55 | ₪20.86 | ₪11.41 | ₪14.75 | -16.9% | 11.4M | 199 |
| 2010 | ₪18.25 | ₪23.17 | ₪14.82 | ₪17.76 | +0.7% | 15.6M | 237 |
| 2009 | ₪11.51 | ₪19.56 | ₪10.47 | ₪17.64 | +74.3% | 13.2M | 249 |
| 2008 | ₪39.17 | ₪40.51 | ₪8.31 | ₪10.12 | -74.1% | 14.9M | 249 |
| 2007 | ₪36.18 | ₪44.01 | ₪32.65 | ₪39.13 | +7.2% | 13.7M | 233 |
| 2006 | ₪26.45 | ₪41.70 | ₪24.89 | ₪36.50 | +38.8% | 13.8M | 225 |
| 2005 | ₪26.09 | ₪33.08 | ₪24.28 | ₪26.30 | +1.3% | 14.5M | 217 |
| 2004 | ₪31.20 | ₪41.17 | ₪17.79 | ₪25.97 | n/a | 15.2M | 192 |
GILT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪18.28 | -26.2% |
| October 2026 | ₪24.77 | -19.1% |
| September 2026 | ₪30.61 | +5.4% |
| August 2026 | ₪29.04 | -14.2% |
| July 2026 | ₪33.86 | -14.3% |
| June 2026 | ₪39.49 | -23.0% |
| May 2026 | ₪51.30 | -2.8% |
| April 2026 | ₪52.76 | +13.0% |
| March 2026 | ₪46.70 | -3.5% |
| February 2026 | ₪48.37 | -19.9% |
| January 2026 | ₪60.39 | +46.0% |
| December 2025 | ₪41.36 | +7.6% |
About the GILT data
Daily bars. 4,700 sessions from Feb 24, 2004 to Nov 12, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 24, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3AGILT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
GILT share price history
