$4.90 +0.05 (%) Gilat Satellite Networks Ltd - NASDAQ

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILT historical data

Date Open High Low Close Volume
11/26/20144.834.904.804.9046,247
11/25/20144.904.904.804.8522,880
11/24/20144.924.974.884.9532,467
11/21/20145.005.034.874.948,983
11/20/20144.954.974.924.9521,902
11/19/20145.155.155.005.0431,561
11/18/20145.005.144.965.1365,448
11/17/20144.955.044.935.0321,127
11/14/20144.934.984.864.914,621
11/13/20144.894.974.894.9718,153
11/12/20144.864.944.824.8714,873
11/11/20144.864.974.844.9615,984
11/10/20144.994.994.954.9920,930
11/7/20145.005.004.954.973,242
11/6/20144.905.004.904.9929,281
11/5/20144.934.984.884.8824,446
11/4/20144.975.034.964.9913,969
11/3/20144.955.044.955.0229,084
10/31/20144.975.044.954.966,018
10/30/20145.005.054.804.9431,657
10/29/20144.985.074.985.0139,185
10/28/20144.985.034.975.0332,823
10/27/20144.884.984.884.9216,831
10/24/20144.834.964.834.832,835
10/23/20144.854.904.854.873,491
10/22/20144.804.864.804.838,712
10/21/20144.804.844.804.841,954
10/20/20144.834.874.834.8610,803
10/17/20144.754.874.754.872,571
10/16/20144.744.884.744.884,482
10/15/20144.814.854.794.852,110
10/14/20144.744.884.744.812,586
10/13/20144.904.904.854.8516,510
10/10/20144.904.954.904.9013,838
10/9/20144.924.974.924.972,628
10/8/20145.005.004.924.963,816
10/7/20144.895.004.895.008,562
10/6/20144.945.004.935.003,131
10/3/20144.995.014.945.011,333
10/2/20144.884.994.854.979,466
10/1/20144.914.924.854.9056,416
9/30/20144.944.974.894.8921,790
9/29/20145.095.094.945.0011,549
9/26/20144.955.124.895.1138,033
9/25/20144.814.884.814.887,090
9/24/20144.904.934.854.9113,210
9/23/20144.924.984.924.9211,705
9/22/20144.954.964.824.9045,539
9/19/20144.924.934.854.8953,501
9/18/20145.045.134.804.8166,392
9/17/20144.894.964.804.8975,193
9/16/20144.704.794.704.7911,193
9/15/20144.704.734.654.655,349
9/12/20144.734.754.734.741,350
9/11/20144.764.774.644.7014,457
9/10/20144.704.804.704.796,534
9/9/20144.804.804.744.809,381
9/8/20144.794.814.774.797,416
9/5/20144.774.814.754.808,702
9/4/20144.814.824.774.803,413
9/3/20144.844.864.774.8016,951
9/2/20144.814.854.784.7958,376
8/29/20144.694.734.694.736,384
8/28/20144.734.774.714.713,961
8/27/20144.804.834.734.7533,316
8/26/20144.714.774.694.7613,250
8/25/20144.634.644.554.5829,237
8/22/20144.674.784.614.749,355
8/21/20144.714.774.704.709,690
8/20/20144.684.684.654.687,559
8/19/20144.684.684.634.654,852
8/18/20144.684.694.614.6414,574
8/15/20144.714.714.604.601,963
8/14/20144.744.744.724.742,509
8/13/20144.624.774.594.7424,124
8/12/20144.624.694.604.669,367
8/11/20144.654.804.574.7041,483
8/8/20144.664.684.584.6010,778
8/7/20144.604.704.594.687,601
8/6/20144.634.754.634.725,859
8/5/20144.784.794.724.733,037
8/4/20144.624.714.594.615,430
8/1/20144.644.724.644.72975
7/31/20144.634.654.604.655,678
7/30/20144.664.844.634.7926,479
7/29/20144.594.734.594.7013,782
7/28/20144.654.754.654.707,764
7/25/20144.644.714.564.6619,656
7/24/20144.644.704.644.701,490
7/23/20144.674.794.584.6649,532
7/22/20144.694.804.594.6594,582
7/21/20144.724.774.684.7212,338
7/18/20144.784.844.764.803,275
7/17/20144.864.874.724.7616,957
7/16/20144.804.884.804.877,742
7/15/20144.764.814.734.794,594
7/14/20144.724.764.674.7010,714
7/11/20144.624.754.624.634,631
7/10/20144.714.714.524.6711,213
7/9/20144.624.704.514.7023,006
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center