Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    6.90 
    6.10 
    5.29 
 May 29, 2014 May 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2015 5.86 5.88 5.80 5.88 22,351
May 26, 2015 5.95 5.95 5.87 5.89 56,477
May 22, 2015 6.00 6.10 6.00 6.00 139,468
May 21, 2015 6.01 6.07 5.96 5.98 7,209
May 20, 2015 5.95 6.06 5.95 6.00 31,329
May 19, 2015 6.29 6.30 6.11 6.17 42,371
May 18, 2015 6.20 6.26 6.19 6.20 18,897
May 15, 2015 6.22 6.25 6.21 6.23 4,472
May 14, 2015 6.20 6.25 6.20 6.23 1,402
May 13, 2015 6.19 6.26 6.19 6.20 15,084
May 12, 2015 6.10 6.14 6.04 6.14 12,787
May 11, 2015 6.14 6.17 6.08 6.11 5,190
May 8, 2015 6.26 6.26 6.17 6.17 2,085
May 7, 2015 6.15 6.21 6.14 6.15 3,928
May 6, 2015 6.31 6.31 6.20 6.22 19,028
May 5, 2015 6.34 6.37 6.21 6.21 22,349
May 4, 2015 6.31 6.36 6.28 6.34 45,152
May 1, 2015 6.18 6.18 6.05 6.09 7,763
Apr 30, 2015 6.10 6.15 6.05 6.06 10,589
Apr 29, 2015 6.13 6.13 6.09 6.13 24,948
Apr 28, 2015 6.34 6.35 6.21 6.22 13,338
Apr 27, 2015 6.39 6.40 6.31 6.31 30,545
Apr 24, 2015 6.25 6.33 6.25 6.33 26,730
Apr 23, 2015 6.25 6.33 6.19 6.19 6,566
Apr 22, 2015 6.23 6.30 6.20 6.20 44,496
Apr 21, 2015 6.32 6.34 6.29 6.29 10,698
Apr 20, 2015 6.30 6.39 6.24 6.24 30,896
Apr 17, 2015 6.29 6.30 6.23 6.29 13,493
Apr 16, 2015 6.31 6.36 6.26 6.27 129,939
Apr 15, 2015 6.35 6.35 6.29 6.29 144,433