Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.59 
    5.12 
    4.64 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 4.64 4.71 4.56 4.66 19,656
Jul 24, 2014 4.64 4.70 4.64 4.70 1,490
Jul 23, 2014 4.67 4.79 4.58 4.66 49,532
Jul 22, 2014 4.69 4.80 4.59 4.65 94,582
Jul 21, 2014 4.72 4.77 4.68 4.72 12,338
Jul 18, 2014 4.78 4.84 4.76 4.80 3,275
Jul 17, 2014 4.86 4.87 4.72 4.76 16,957
Jul 16, 2014 4.80 4.88 4.80 4.87 7,742
Jul 15, 2014 4.76 4.81 4.73 4.79 4,594
Jul 14, 2014 4.72 4.76 4.67 4.70 10,714
Jul 11, 2014 4.62 4.75 4.62 4.62 4,631
Jul 10, 2014 4.71 4.71 4.52 4.67 11,213
Jul 9, 2014 4.62 4.70 4.51 4.70 23,006
Jul 8, 2014 4.60 4.65 4.60 4.61 12,466
Jul 7, 2014 4.71 4.77 4.67 4.68 5,589
Jul 3, 2014 4.74 4.85 4.74 4.84 17,819
Jul 2, 2014 4.67 4.77 4.67 4.72 31,894
Jul 1, 2014 4.68 4.78 4.68 4.70 4,871
Jun 30, 2014 4.70 4.77 4.64 4.64 20,057
Jun 27, 2014 4.70 4.78 4.70 4.73 3,771
Jun 26, 2014 4.74 4.78 4.70 4.72 8,590
Jun 25, 2014 4.70 4.77 4.66 4.75 19,061
Jun 24, 2014 4.76 4.76 4.70 4.70 19,576
Jun 23, 2014 4.72 4.78 4.71 4.71 19,927
Jun 20, 2014 4.77 4.77 4.72 4.73 13,498
Jun 19, 2014 4.80 4.81 4.73 4.74 8,855
Jun 18, 2014 4.82 4.82 4.76 4.81 11,126
Jun 17, 2014 4.82 4.83 4.78 4.83 11,089
Jun 16, 2014 4.83 4.87 4.76 4.87 33,675
Jun 13, 2014 4.80 4.86 4.77 4.80 30,247