Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    6.90 
    6.10 
    5.29 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jun 12, 2015 5.35 5.35 5.25 5.26 11,912
Jun 11, 2015 5.50 5.50 5.28 5.35 81,248
Jun 10, 2015 5.60 5.70 5.56 5.58 35,229
Jun 9, 2015 5.61 5.75 5.61 5.72 41,321
Jun 8, 2015 5.71 5.75 5.67 5.67 7,881
Jun 5, 2015 5.70 5.81 5.70 5.74 6,829
Jun 4, 2015 5.78 5.85 5.74 5.80 15,746
Jun 3, 2015 5.80 5.85 5.78 5.80 13,274
Jun 2, 2015 5.67 5.75 5.64 5.67 26,367
Jun 1, 2015 5.70 5.72 5.61 5.61 24,312
May 29, 2015 5.70 5.74 5.64 5.69 28,524
May 28, 2015 5.75 5.80 5.71 5.80 18,690
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