Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.59 
    5.12 
    4.64 
 Oct 23, 2013 Oct 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 21, 2014 4.80 4.84 4.80 4.84 1,954
Oct 20, 2014 4.83 4.87 4.83 4.86 10,803
Oct 17, 2014 4.75 4.87 4.75 4.87 2,571
Oct 16, 2014 4.74 4.88 4.74 4.88 4,482
Oct 15, 2014 4.80 4.85 4.79 4.85 2,110
Oct 14, 2014 4.74 4.88 4.74 4.81 2,586
Oct 13, 2014 4.90 4.90 4.85 4.85 16,510
Oct 10, 2014 4.90 4.95 4.90 4.90 13,838
Oct 9, 2014 4.92 4.97 4.92 4.97 2,628
Oct 8, 2014 5.00 5.00 4.92 4.96 3,816
Oct 7, 2014 4.89 5.00 4.89 5.00 8,562
Oct 6, 2014 4.94 5.00 4.93 5.00 3,131
Oct 3, 2014 4.99 5.01 4.94 5.01 1,333
Oct 2, 2014 4.88 4.99 4.85 4.97 9,466
Oct 1, 2014 4.91 4.92 4.85 4.90 56,416
Sep 30, 2014 4.94 4.97 4.89 4.89 21,790
Sep 29, 2014 5.09 5.09 4.94 5.00 11,549
Sep 26, 2014 4.95 5.12 4.89 5.11 38,033
Sep 25, 2014 4.81 4.88 4.81 4.88 7,090
Sep 24, 2014 4.90 4.93 4.85 4.91 13,210
Sep 23, 2014 4.92 4.98 4.92 4.92 11,705
Sep 22, 2014 4.95 4.96 4.82 4.90 45,539
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