Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.59 
    5.12 
    4.64 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 5.00 5.03 4.87 4.94 8,983
Nov 20, 2014 4.95 4.97 4.92 4.95 21,902
Nov 19, 2014 5.15 5.15 5.00 5.04 31,561
Nov 18, 2014 5.00 5.14 4.96 5.13 65,448
Nov 17, 2014 4.95 5.04 4.93 5.03 21,127
Nov 14, 2014 4.93 4.98 4.86 4.91 4,621
Nov 13, 2014 4.89 4.97 4.89 4.97 18,153
Nov 12, 2014 4.86 4.94 4.82 4.87 14,873
Nov 11, 2014 4.86 4.97 4.84 4.96 15,984
Nov 10, 2014 4.99 4.99 4.95 4.99 20,930
Nov 7, 2014 5.00 5.00 4.95 4.97 3,242
Nov 6, 2014 4.90 5.00 4.90 4.99 29,281
Nov 5, 2014 4.93 4.98 4.88 4.88 24,446
Nov 4, 2014 4.97 5.03 4.96 4.99 13,969
Nov 3, 2014 4.95 5.04 4.95 5.02 29,084
Oct 31, 2014 4.97 5.04 4.95 4.96 6,018
Oct 30, 2014 5.00 5.05 4.80 4.94 31,657
Oct 29, 2014 4.98 5.07 4.98 5.01 39,185
Oct 28, 2014 4.98 5.03 4.97 5.03 32,823
Oct 27, 2014 4.88 4.98 4.88 4.92 16,831
Oct 24, 2014 4.83 4.96 4.83 4.83 2,835
Oct 23, 2014 4.85 4.90 4.85 4.87 3,491
Oct 22, 2014 4.80 4.86 4.80 4.83 8,712
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