Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.54 
    4.75 
    3.95 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 4.44 4.59 4.42 4.47 5,571
Jul 28, 2016 4.52 4.52 4.42 4.45 10,078
Jul 27, 2016 4.56 4.56 4.44 4.50 14,894
Jul 26, 2016 4.57 4.60 4.52 4.54 1,831
Jul 25, 2016 4.55 4.55 4.44 4.54 16,742
Jul 22, 2016 4.56 4.56 4.53 4.53 5,760
Jul 21, 2016 4.52 4.52 4.49 4.49 1,369
Jul 20, 2016 4.43 4.46 4.43 4.46 1,500
Jul 19, 2016 4.39 4.39 4.37 4.37 556
Jul 18, 2016 4.36 4.38 4.36 4.38 2,470
Jul 15, 2016 4.42 4.42 4.41 4.41 1,074
Jul 14, 2016 4.32 4.51 4.32 4.51 32,893
Jul 13, 2016 4.25 4.32 4.25 4.32 9,943
Jul 12, 2016 4.28 4.28 4.22 4.22 770
Jul 11, 2016 4.28 4.31 4.28 4.31 3,664
Jul 8, 2016 4.15 4.16 4.11 4.16 1,158
Jul 7, 2016 4.08 4.15 4.07 4.10 10,257
Jul 6, 2016 4.06 4.09 4.05 4.06 5,302
Jul 5, 2016 4.22 4.22 4.10 4.13 12,217
Jul 1, 2016 4.21 4.32 4.21 4.26 17,274
Jun 30, 2016 4.31 4.31 4.31 4.31 400
Jun 28, 2016 4.28 4.34 4.25 4.26 4,207
Jun 27, 2016 4.32 4.32 4.26 4.26 13,166
Jun 24, 2016 4.50 4.51 4.44 4.51 4,312
Jun 23, 2016 4.69 4.69 4.53 4.60 27,296
Jun 22, 2016 4.63 4.68 4.61 4.61 4,011
Jun 21, 2016 4.64 4.65 4.59 4.61 2,425
Jun 20, 2016 4.66 4.70 4.64 4.65 8,266
Jun 17, 2016 4.59 4.66 4.59 4.66 1,405
Jun 16, 2016 4.53 4.64 4.53 4.61 31,892