Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    6.08 
    5.55 
    5.02 
 Apr 2, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 6.00 6.08 5.96 6.08 193,779
Mar 27, 2015 5.80 5.95 5.80 5.95 12,716
Mar 26, 2015 5.82 5.90 5.82 5.90 18,511
Mar 25, 2015 5.95 6.01 5.79 5.80 72,502
Mar 24, 2015 5.98 6.01 5.82 5.95 103,084
Mar 23, 2015 5.86 6.10 5.86 5.97 95,618
Mar 20, 2015 5.68 5.82 5.68 5.70 37,083
Mar 19, 2015 5.52 5.68 5.52 5.64 87,502
Mar 18, 2015 5.31 5.37 5.23 5.32 42,129
Mar 17, 2015 5.42 5.42 5.25 5.35 8,836
Mar 16, 2015 5.28 5.42 5.27 5.39 50,061
Mar 13, 2015 5.13 5.28 5.12 5.21 39,022
Mar 12, 2015 5.18 5.42 5.13 5.25 136,169
Mar 11, 2015 5.20 5.20 4.98 5.01 58,506
Mar 10, 2015 5.05 5.20 5.05 5.14 49,772
Mar 9, 2015 5.05 5.24 5.01 5.19 169,403
Mar 6, 2015 4.88 5.05 4.86 4.97 200,013
Mar 5, 2015 4.75 4.90 4.73 4.87 20,740
Mar 4, 2015 4.88 4.89 4.77 4.87 1,991
Mar 3, 2015 4.88 4.90 4.80 4.88 11,224
Mar 2, 2015 4.90 4.90 4.85 4.88 9,146
Feb 27, 2015 4.85 4.89 4.72 4.89 7,778
Feb 26, 2015 4.72 4.86 4.72 4.80 3,174
Feb 25, 2015 4.84 4.84 4.75 4.78 18,381
Feb 24, 2015 4.77 4.80 4.70 4.79 16,097
Feb 23, 2015 4.77 4.83 4.71 4.83 17,955
Feb 20, 2015 4.80 4.89 4.80 4.83 14,035
Feb 19, 2015 4.85 4.91 4.80 4.91 5,684
Feb 18, 2015 4.98 5.00 4.81 4.90 92,077
Feb 17, 2015 4.95 5.01 4.88 4.94 73,032