Gilat Satellite Networks Ltd. historical prices

   Watch this stock

Historical chart

    5.59 
    5.23 
    4.88 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 4.78 4.88 4.72 4.86 23,599
Dec 16, 2014 4.98 5.00 4.96 4.96 1,788
Dec 15, 2014 5.06 5.11 5.01 5.02 11,411
Dec 12, 2014 5.18 5.18 4.95 5.03 10,282
Dec 11, 2014 4.97 5.06 4.97 4.98 13,968
Dec 10, 2014 4.96 4.99 4.89 4.90 10,089
Dec 9, 2014 4.91 5.06 4.88 5.04 18,879
Dec 8, 2014 4.95 5.00 4.93 4.96 86,049
Dec 5, 2014 4.87 4.93 4.86 4.86 10,034
Dec 4, 2014 4.90 4.94 4.84 4.91 15,383
Dec 3, 2014 4.75 4.88 4.75 4.86 4,220
Dec 2, 2014 4.79 4.81 4.76 4.79 14,519
Dec 1, 2014 4.85 4.85 4.77 4.81 24,940
Nov 28, 2014 4.91 4.91 4.83 4.85 5,510
Nov 26, 2014 4.83 4.90 4.80 4.90 46,247
Nov 25, 2014 4.90 4.90 4.80 4.85 22,880
Nov 24, 2014 4.92 4.97 4.88 4.95 32,467
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