Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    6.90 
    6.01 
    5.12 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 4.33 4.33 4.20 4.27 10,290
Aug 28, 2015 4.38 4.39 4.30 4.38 6,179
Aug 27, 2015 4.30 4.38 4.30 4.35 8,195
Aug 26, 2015 4.22 4.27 4.19 4.25 12,072
Aug 25, 2015 4.31 4.36 4.25 4.28 19,723
Aug 24, 2015 4.39 4.39 4.15 4.23 49,886
Aug 21, 2015 4.56 4.56 4.44 4.45 4,733
Aug 20, 2015 4.50 4.55 4.46 4.49 17,033
Aug 19, 2015 4.56 4.58 4.51 4.54 15,081
Aug 18, 2015 4.58 4.67 4.56 4.56 27,966
Aug 17, 2015 4.51 4.58 4.51 4.56 9,644
Aug 14, 2015 4.42 4.60 4.42 4.60 12,948
Aug 13, 2015 4.77 4.77 4.41 4.45 50,168
Aug 12, 2015 5.22 5.22 4.85 5.00 40,409
Aug 11, 2015 5.39 5.40 5.32 5.34 14,310
Aug 10, 2015 5.39 5.42 5.38 5.41 25,275
Aug 7, 2015 5.22 5.37 5.22 5.33 13,826
Aug 6, 2015 5.43 5.46 5.29 5.29 45,450
Aug 5, 2015 5.49 5.49 5.41 5.43 6,335
Aug 4, 2015 5.54 5.54 5.49 5.51 2,990
Aug 3, 2015 5.56 5.58 5.49 5.54 6,228
Jul 31, 2015 5.57 5.60 5.52 5.52 10,636
Jul 30, 2015 5.59 5.60 5.54 5.58 8,416
Jul 29, 2015 5.63 5.63 5.58 5.59 16,866
Jul 28, 2015 5.65 5.65 5.60 5.60 3,600
Jul 27, 2015 5.62 5.62 5.54 5.59 8,220
Jul 24, 2015 5.61 5.67 5.60 5.64 5,268
Jul 23, 2015 5.66 5.68 5.61 5.61 1,862
Jul 22, 2015 5.66 5.66 5.60 5.60 910
Jul 21, 2015 5.74 5.74 5.68 5.69 27,960