Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.59 
    5.22 
    4.86 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 4.85 4.89 4.72 4.89 7,778
Feb 26, 2015 4.72 4.86 4.72 4.80 3,174
Feb 25, 2015 4.84 4.84 4.75 4.78 18,381
Feb 24, 2015 4.77 4.80 4.70 4.79 16,097
Feb 23, 2015 4.77 4.83 4.71 4.83 17,955
Feb 20, 2015 4.80 4.89 4.80 4.83 14,035
Feb 19, 2015 4.85 4.91 4.80 4.91 5,684
Feb 18, 2015 4.98 5.00 4.81 4.90 92,077
Feb 17, 2015 4.95 5.01 4.88 4.94 73,032
Feb 13, 2015 4.89 4.90 4.82 4.88 9,100
Feb 12, 2015 4.84 4.86 4.79 4.84 9,167
Feb 11, 2015 4.83 4.89 4.81 4.85 6,463
Feb 10, 2015 4.86 4.90 4.86 4.89 13,338
Feb 9, 2015 4.82 4.90 4.82 4.87 21,321
Feb 6, 2015 4.75 4.83 4.69 4.79 9,402
Feb 5, 2015 4.83 4.87 4.67 4.79 21,359
Feb 4, 2015 4.72 4.79 4.72 4.72 2,637
Feb 3, 2015 4.64 4.80 4.64 4.67 5,061
Feb 2, 2015 4.72 4.86 4.64 4.67 7,991
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