Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    6.90 
    6.10 
    5.29 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 14, 2015 6.40 6.48 6.40 6.45 40,685
Apr 13, 2015 6.60 6.64 6.30 6.36 63,131
Apr 10, 2015 6.60 6.75 6.60 6.70 9,310
Apr 9, 2015 6.78 6.80 6.60 6.60 53,746
Apr 8, 2015 6.88 6.88 6.70 6.74 32,191
Apr 7, 2015 6.83 7.07 6.83 6.90 80,748
Apr 6, 2015 6.70 6.90 6.59 6.83 224,065
Apr 2, 2015 6.31 6.50 6.31 6.48 92,390
Apr 1, 2015 6.16 6.30 6.08 6.30 110,453
Mar 31, 2015 6.04 6.06 6.02 6.05 8,964
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