Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    6.90 
    6.10 
    5.29 
 Jul 29, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 5.62 5.62 5.54 5.59 8,220
Jul 24, 2015 5.61 5.67 5.60 5.64 5,268
Jul 23, 2015 5.66 5.68 5.61 5.61 1,862
Jul 22, 2015 5.66 5.66 5.60 5.60 910
Jul 21, 2015 5.74 5.74 5.68 5.69 27,960
Jul 20, 2015 5.75 5.75 5.68 5.70 21,624
Jul 17, 2015 5.72 5.72 5.68 5.68 2,521
Jul 16, 2015 5.67 5.72 5.65 5.72 467,356
Jul 15, 2015 5.68 5.70 5.63 5.63 4,200
Jul 14, 2015 5.65 5.70 5.64 5.66 36,447
Jul 13, 2015 5.66 5.75 5.61 5.61 53,604
Jul 10, 2015 5.40 5.50 5.40 5.46 23,881
Jul 9, 2015 5.40 5.55 5.35 5.35 29,998
Jul 8, 2015 5.49 5.50 5.34 5.34 8,305
Jul 7, 2015 5.43 5.47 5.36 5.45 14,818
Jul 6, 2015 5.46 5.50 5.41 5.41 5,506
Jul 2, 2015 5.53 5.58 5.49 5.49 11,993
Jul 1, 2015 5.59 5.61 5.55 5.55 2,636
Jun 30, 2015 5.66 5.67 5.51 5.59 9,553
Jun 29, 2015 5.47 5.50 5.44 5.46 10,510
Jun 26, 2015 5.51 5.55 5.45 5.48 8,411
Jun 25, 2015 5.61 5.61 5.47 5.48 8,489
Jun 24, 2015 5.57 5.63 5.51 5.51 5,609
Jun 23, 2015 5.57 5.60 5.52 5.56 9,461
Jun 22, 2015 5.62 5.70 5.50 5.60 172,640
Jun 19, 2015 5.56 5.60 5.56 5.60 8,346
Jun 18, 2015 5.64 5.64 5.60 5.64 3,929
Jun 17, 2015 5.49 5.60 5.49 5.59 29,294
Jun 16, 2015 5.34 5.43 5.34 5.36 11,130
Jun 15, 2015 5.25 5.32 5.23 5.23 10,881