Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.59 
    5.22 
    4.86 
 Feb 3, 2014 Jan 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 30, 2015 4.68 4.75 4.61 4.73 5,843
Jan 29, 2015 4.64 4.68 4.62 4.68 465
Jan 27, 2015 4.62 4.68 4.55 4.59 37,357
Jan 26, 2015 4.56 4.56 4.50 4.52 2,305
Jan 23, 2015 4.52 4.56 4.45 4.51 5,240
Jan 22, 2015 4.48 4.65 4.44 4.52 31,741
Jan 21, 2015 4.46 4.58 4.42 4.57 62,650
Jan 20, 2015 4.53 4.55 4.46 4.49 10,601
Jan 16, 2015 4.53 4.67 4.50 4.60 5,640
Jan 15, 2015 4.60 4.61 4.55 4.55 7,009
Jan 14, 2015 4.66 4.74 4.60 4.60 8,215
Jan 13, 2015 4.70 4.72 4.68 4.68 12,440
Jan 12, 2015 4.59 4.69 4.54 4.68 8,912
Jan 9, 2015 4.56 4.67 4.55 4.58 3,943
Jan 8, 2015 4.57 4.67 4.56 4.65 16,362
Jan 7, 2015 4.57 4.59 4.51 4.54 15,254
Jan 6, 2015 4.64 4.64 4.58 4.59 6,286
Jan 5, 2015 4.70 4.73 4.66 4.72 6,969
Jan 2, 2015 4.67 4.79 4.64 4.75 1,662
Dec 31, 2014 4.74 4.86 4.66 4.66 23,747
Dec 30, 2014 4.69 4.76 4.69 4.75 18,716
Dec 29, 2014 4.67 4.77 4.65 4.76 23,429
Dec 26, 2014 4.87 4.90 4.76 4.76 8,293
Dec 24, 2014 4.76 4.89 4.76 4.80 14,976
Dec 23, 2014 4.75 4.84 4.75 4.82 22,188
Dec 22, 2014 4.70 4.83 4.70 4.78 25,544
Dec 19, 2014 4.74 4.80 4.74 4.75 1,204
Dec 18, 2014 4.75 4.81 4.67 4.76 26,022
Dec 17, 2014 4.78 4.88 4.72 4.86 23,599
Dec 16, 2014 4.98 5.00 4.96 4.96 1,788