Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.59 
    5.12 
    4.64 
 Nov 1, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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