Gilat Satellite Networks Ltd $4.76

up +0.06


30/7/2014 12:53 PM  |  NASDAQ : GILT  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILT historical data

Date Open High Low Close Volume
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
7/8/20144.604.654.604.6112,466
7/7/20144.714.774.674.685,589
7/3/20144.744.854.744.8417,819
7/2/20144.674.774.674.7231,894
7/1/20144.684.784.684.704,871
6/30/20144.704.774.644.6420,057
6/27/20144.704.784.704.733,771
6/26/20144.744.784.704.728,590
6/25/20144.704.774.664.7519,061
6/24/20144.764.764.704.7019,576
6/23/20144.724.784.714.7119,927
6/20/20144.774.774.724.7313,498
6/19/20144.804.814.734.748,855
6/18/20144.824.824.764.8111,126
6/17/20144.824.834.784.8311,089
6/16/20144.834.874.764.8733,675
6/13/20144.804.864.774.8030,247
6/12/20144.864.874.794.8326,330
6/11/20144.914.984.854.8630,123
6/10/20144.965.004.924.9535,133
6/9/20145.065.114.984.9973,899
6/6/20144.885.054.885.0020,531
6/5/20144.904.984.884.9323,976
6/4/20144.855.004.834.889,495
6/3/20144.844.944.834.8513,447
6/2/20144.935.004.894.9031,621
5/30/20144.865.004.864.9332,123
5/29/20144.964.974.804.9411,842
5/28/20144.975.084.975.02134,374
5/27/20144.744.884.744.8593,257
5/23/20144.514.594.504.5513,196
5/22/20144.594.654.514.5236,685
5/21/20144.634.834.584.5818,321
5/20/20144.734.904.704.8536,780
5/19/20144.624.704.624.6814,768
5/16/20144.654.714.604.6712,542
5/15/20144.644.724.514.706,916
5/14/20144.634.694.634.666,845
5/13/20144.664.684.554.5517,603
5/12/20144.674.674.574.639,928
5/9/20144.534.654.514.576,638
5/8/20144.684.714.574.5722,510
5/7/20144.754.824.734.7335,687
5/6/20144.654.754.624.7020,534
5/5/20144.794.794.574.695,369
5/2/20144.704.774.664.749,922
5/1/20144.754.824.674.6715,472
4/30/20144.824.824.594.7514,396
4/29/20144.804.814.754.8011,344
4/28/20144.794.854.774.8516,759
4/25/20144.894.944.824.8321,710
4/24/20144.864.944.854.9426,987
4/23/20144.854.874.824.8517,370
4/22/20144.784.874.784.8332,529
4/21/20144.714.804.714.7520,660
4/17/20144.804.804.704.7532,849
4/16/20144.824.864.814.8322,663
4/15/20144.864.884.804.8755,438
4/14/20144.954.954.834.9033,848
4/11/20144.935.024.935.005,888
4/10/20145.035.034.834.9744,636
4/9/20144.975.054.975.0225,678
4/8/20144.955.054.935.0028,356
4/7/20144.995.004.884.9536,795
4/4/20145.015.074.935.0040,336
4/3/20145.055.085.015.0366,347
4/2/20144.985.004.964.9839,599
4/1/20144.955.004.944.9842,840
3/31/20144.985.084.904.9473,686
3/28/20144.995.024.934.9936,201
3/27/20145.015.054.915.0252,553
3/26/20145.055.135.025.0327,916
3/25/20145.045.085.025.0589,543
3/24/20145.055.105.005.04104,302
3/21/20145.075.105.045.05109,121
3/20/20145.095.125.075.0749,620
3/19/20145.105.195.095.0976,773
3/18/20145.115.205.075.14160,259
3/17/20145.215.315.125.14589,148
3/14/20145.515.525.415.4532,486
3/13/20145.635.635.495.5061,493
3/12/20145.535.715.505.5969,668
3/11/20145.495.555.495.5415,660
3/10/20145.505.585.415.4266,167
3/7/20145.435.485.355.4216,304
Trading Center