Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.59 
    5.12 
    4.64 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 7, 2014 4.60 4.70 4.59 4.68 7,601
Aug 6, 2014 4.63 4.75 4.63 4.72 5,859
Aug 5, 2014 4.78 4.79 4.72 4.73 3,037
Aug 4, 2014 4.62 4.71 4.59 4.61 5,430
Aug 1, 2014 4.64 4.72 4.64 4.72 975
Jul 31, 2014 4.63 4.65 4.60 4.65 5,678
Jul 30, 2014 4.66 4.84 4.63 4.79 26,479
Jul 29, 2014 4.59 4.73 4.59 4.70 13,782
Jul 28, 2014 4.65 4.75 4.65 4.70 7,764
Jul 25, 2014 4.64 4.71 4.56 4.66 19,656
Jul 24, 2014 4.64 4.70 4.64 4.70 1,490
Jul 23, 2014 4.67 4.79 4.58 4.66 49,532
Jul 22, 2014 4.69 4.80 4.59 4.65 94,582
Jul 21, 2014 4.72 4.77 4.68 4.72 12,338