Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    6.04 
    5.42 
    4.79 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 4.80 4.80 4.70 4.75 32,849
Apr 16, 2014 4.82 4.86 4.81 4.83 22,663
Apr 15, 2014 4.86 4.88 4.80 4.87 55,438
Apr 14, 2014 4.95 4.95 4.82 4.90 33,848
Apr 11, 2014 4.93 5.02 4.93 5.00 5,888
Apr 10, 2014 5.03 5.03 4.83 4.97 44,636
Apr 9, 2014 4.97 5.05 4.97 5.02 25,678
Apr 8, 2014 4.95 5.05 4.93 5.00 28,356
Apr 7, 2014 4.99 5.00 4.88 4.95 36,795
Apr 4, 2014 5.01 5.07 4.93 5.00 40,336
Apr 3, 2014 5.05 5.08 5.01 5.03 66,347
Apr 2, 2014 4.98 5.00 4.96 4.98 39,599
Apr 1, 2014 4.95 5.00 4.94 4.98 42,840
Mar 31, 2014 4.98 5.08 4.90 4.94 73,686
Mar 28, 2014 4.99 5.02 4.93 4.99 36,201
Mar 27, 2014 5.01 5.05 4.91 5.02 52,553
Mar 26, 2014 5.05 5.13 5.02 5.03 27,916
Mar 25, 2014 5.04 5.08 5.02 5.05 89,543
Mar 24, 2014 5.05 5.10 5.00 5.04 104,302
Mar 21, 2014 5.07 5.10 5.04 5.05 109,121
Mar 20, 2014 5.09 5.12 5.07 5.07 49,620
Mar 19, 2014 5.10 5.19 5.09 5.09 76,773
Mar 18, 2014 5.11 5.20 5.07 5.14 160,259
Mar 17, 2014 5.21 5.31 5.12 5.14 589,148
Mar 14, 2014 5.51 5.52 5.41 5.45 32,486
Mar 13, 2014 5.63 5.63 5.49 5.50 61,493
Mar 12, 2014 5.53 5.71 5.50 5.59 69,668
Mar 11, 2014 5.49 5.55 5.49 5.54 15,660
Mar 10, 2014 5.50 5.58 5.41 5.42 66,167
Mar 7, 2014 5.43 5.48 5.35 5.42 16,304