$5.70 -0.10 (%) Gilat Satellite Networks Ltd - NASDAQ

May. 29, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILT historical data

Date Open High Low Close Volume
5/28/20155.755.805.715.8018,690
5/27/20155.865.885.805.8822,351
5/26/20155.955.955.875.8956,477
5/22/20156.006.106.006.00139,468
5/21/20156.016.075.965.987,209
5/20/20155.956.065.956.0031,329
5/19/20156.296.306.116.1742,371
5/18/20156.206.266.196.2018,897
5/15/20156.226.256.216.234,472
5/14/20156.206.256.206.231,402
5/13/20156.196.266.196.2015,084
5/12/20156.106.146.046.1412,787
5/11/20156.146.176.086.115,190
5/8/20156.266.266.176.172,085
5/7/20156.156.216.146.153,928
5/6/20156.316.316.206.2219,028
5/5/20156.346.376.216.2122,349
5/4/20156.316.366.286.3445,152
5/1/20156.186.186.056.097,763
4/30/20156.106.156.056.0610,589
4/29/20156.136.136.096.1324,948
4/28/20156.346.356.216.2213,338
4/27/20156.396.406.316.3130,545
4/24/20156.256.336.256.3326,730
4/23/20156.256.336.196.196,566
4/22/20156.236.306.206.2044,496
4/21/20156.326.346.296.2910,698
4/20/20156.306.396.246.2430,896
4/17/20156.296.306.236.2913,493
4/16/20156.316.366.266.27129,939
4/15/20156.356.356.296.29144,433
4/14/20156.406.486.406.4540,685
4/13/20156.606.646.306.3663,131
4/10/20156.606.756.606.709,310
4/9/20156.786.806.606.6053,746
4/8/20156.886.886.706.7432,191
4/7/20156.837.076.836.9080,748
4/6/20156.706.906.596.83224,065
4/2/20156.316.506.316.4992,390
4/1/20156.166.306.086.30110,453
3/31/20156.046.066.026.058,964
3/30/20156.006.085.966.08193,779
3/27/20155.805.955.805.9512,716
3/26/20155.825.905.825.9018,511
3/25/20155.956.015.795.8072,502
3/24/20155.986.015.825.95103,084
3/23/20155.866.105.865.9795,618
3/20/20155.685.825.685.7037,083
3/19/20155.525.685.525.6487,502
3/18/20155.315.375.235.3242,129
3/17/20155.425.425.255.358,836
3/16/20155.285.425.275.3950,061
3/13/20155.135.285.125.2139,022
3/12/20155.185.425.135.25136,169
3/11/20155.205.204.985.0158,506
3/10/20155.055.205.055.1549,772
3/9/20155.055.245.015.19169,403
3/6/20154.885.054.864.97200,013
3/5/20154.754.904.734.8720,740
3/4/20154.884.894.774.871,991
3/3/20154.884.904.804.8811,224
3/2/20154.904.904.854.889,146
2/27/20154.854.894.724.897,778
2/26/20154.724.864.724.803,174
2/25/20154.844.844.754.7818,381
2/24/20154.774.804.704.7916,097
2/23/20154.774.834.714.8317,955
2/20/20154.804.894.804.8314,035
2/19/20154.854.914.804.915,684
2/18/20154.985.004.814.9092,077
2/17/20154.955.014.884.9473,032
2/13/20154.894.904.824.889,100
2/12/20154.844.864.794.849,167
2/11/20154.834.894.814.856,463
2/10/20154.864.904.864.8913,338
2/9/20154.824.904.824.8721,321
2/6/20154.754.834.694.799,402
2/5/20154.834.874.674.7921,359
2/4/20154.724.794.724.722,637
2/3/20154.644.804.644.675,061
2/2/20154.724.864.644.677,991
1/30/20154.684.754.614.735,843
1/29/20154.644.684.624.68465
1/28/20154.594.594.594.590
1/27/20154.624.684.554.5937,357
1/26/20154.564.564.504.522,305
1/23/20154.524.564.454.515,240
1/22/20154.484.654.444.5231,741
1/21/20154.464.584.424.5762,650
1/20/20154.534.554.464.4910,601
1/16/20154.534.674.504.605,640
1/15/20154.604.614.554.557,009
1/14/20154.664.744.604.608,215
1/13/20154.704.724.684.6812,440
1/12/20154.594.694.544.688,912
1/9/20154.564.674.554.583,943
1/8/20154.574.674.564.6516,362
1/7/20154.574.594.514.5415,254
1/6/20154.644.644.584.596,286
1/5/20154.704.734.664.726,969
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center