Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.59 
    5.12 
    4.64 
 Sep 23, 2013 Sep 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 19, 2014 4.92 4.93 4.85 4.89 53,501
Sep 18, 2014 5.04 5.13 4.80 4.81 66,392
Sep 17, 2014 4.89 4.96 4.80 4.89 75,193
Sep 16, 2014 4.70 4.79 4.70 4.79 11,193
Sep 15, 2014 4.70 4.73 4.65 4.65 5,349
Sep 12, 2014 4.73 4.75 4.73 4.74 1,350
Sep 11, 2014 4.76 4.77 4.64 4.70 14,457
Sep 10, 2014 4.69 4.80 4.69 4.79 6,534
Sep 9, 2014 4.80 4.80 4.74 4.80 9,381
Sep 8, 2014 4.79 4.81 4.77 4.79 7,416
Sep 5, 2014 4.77 4.81 4.75 4.80 8,702
Sep 4, 2014 4.81 4.82 4.77 4.80 3,413
Sep 3, 2014 4.84 4.86 4.77 4.80 16,951
Sep 2, 2014 4.81 4.85 4.78 4.79 58,376
Aug 29, 2014 4.69 4.73 4.69 4.73 6,384
Aug 28, 2014 4.73 4.77 4.71 4.71 3,961
Aug 27, 2014 4.80 4.83 4.73 4.75 33,316
Aug 26, 2014 4.71 4.77 4.69 4.76 13,250
Aug 25, 2014 4.63 4.64 4.55 4.58 29,237
Aug 22, 2014 4.67 4.78 4.61 4.74 9,355
Aug 21, 2014 4.71 4.77 4.70 4.70 9,690
Aug 20, 2014 4.68 4.68 4.65 4.68 7,559
Aug 19, 2014 4.68 4.68 4.63 4.65 4,852
Aug 18, 2014 4.68 4.69 4.61 4.64 14,574
Aug 15, 2014 4.71 4.71 4.60 4.60 1,963
Aug 14, 2014 4.74 4.74 4.72 4.74 2,509
Aug 13, 2014 4.62 4.77 4.59 4.74 24,124
Aug 12, 2014 4.62 4.69 4.60 4.66 9,367
Aug 11, 2014 4.65 4.80 4.57 4.70 41,483
Aug 8, 2014 4.66 4.68 4.58 4.60 10,778