GILAT SATELLITE NETWORKS $5.60

down -0.03


18/6/2013 04:18 PM  |  NASDAQ : GILT  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

GILT historical data

Date Open High Low Close Volume
6/17/2013 5.60 5.64 5.58 5.63 1053
6/14/2013 5.56 5.65 5.56 5.60 308
6/13/2013 5.56 5.65 5.56 5.60 513
6/12/2013 5.61 5.61 5.54 5.60 331
6/11/2013 5.59 5.66 5.54 5.59 408
6/10/2013 5.49 5.59 5.48 5.56 621
6/7/2013 5.46 5.56 5.40 5.50 634
6/6/2013 5.49 5.49 5.40 5.47 269
6/5/2013 5.53 5.55 5.46 5.49 522
6/4/2013 5.48 5.53 5.37 5.45 386
6/3/2013 5.50 5.52 5.41 5.51 800
5/31/2013 5.45 5.50 5.37 5.49 285
5/30/2013 5.44 5.49 5.44 5.47 103
5/29/2013 5.43 5.44 5.40 5.42 65
5/28/2013 5.34 5.45 5.34 5.45 284
5/24/2013 5.40 5.41 5.33 5.34 451
5/23/2013 5.39 5.41 5.25 5.38 209
5/22/2013 5.54 5.59 5.37 5.43 177
5/21/2013 5.60 5.74 5.57 5.65 995
5/20/2013 5.47 5.57 5.45 5.55 615
5/17/2013 5.30 5.32 5.21 5.31 241
5/16/2013 5.20 5.36 5.17 5.29 450
5/15/2013 5.20 5.24 5.20 5.22 199
5/14/2013 5.24 5.24 5.20 5.20 232
5/13/2013 5.28 5.33 5.20 5.21 314
5/10/2013 5.30 5.35 5.30 5.33 197
5/9/2013 5.45 5.48 5.30 5.35 428
5/8/2013 5.56 5.56 5.45 5.47 331
5/7/2013 5.60 5.69 5.56 5.59 805
5/6/2013 5.60 5.68 5.54 5.58 277
5/3/2013 5.59 5.65 5.53 5.56 408
5/2/2013 5.53 5.59 5.51 5.52 324
5/1/2013 5.56 5.56 5.52 5.55 48
4/30/2013 5.57 5.66 5.53 5.55 344
4/29/2013 5.71 5.71 5.51 5.60 493
4/26/2013 5.72 5.72 5.61 5.66 198
4/25/2013 5.69 5.74 5.67 5.70 76
4/24/2013 5.73 5.78 5.65 5.70 641
4/23/2013 5.72 5.78 5.69 5.70 440
4/22/2013 5.70 5.74 5.64 5.70 289
4/19/2013 5.66 5.72 5.62 5.67 138
4/18/2013 5.63 5.69 5.51 5.65 258
4/17/2013 5.68 5.72 5.61 5.69 383
4/16/2013 5.64 5.75 5.64 5.72 318
4/15/2013 5.68 5.71 5.59 5.64 161
4/12/2013 5.74 5.75 5.65 5.70 213
4/11/2013 5.71 5.71 5.64 5.65 631
4/10/2013 5.71 5.74 5.68 5.69 1367
4/9/2013 5.62 5.72 5.60 5.70 152
4/8/2013 5.75 5.75 5.55 5.64 382
4/5/2013 5.68 5.78 5.65 5.70 178
4/4/2013 5.67 5.76 5.67 5.68 238
4/3/2013 5.66 5.69 5.60 5.63 188
4/2/2013 5.69 5.70 5.64 5.69 258
4/1/2013 5.68 5.77 5.65 5.70 194
3/28/2013 5.65 5.70 5.63 5.70 59
3/27/2013 5.65 5.72 5.57 5.62 243
3/26/2013 5.72 5.72 5.68 5.69 261
3/25/2013 5.66 5.75 5.65 5.69 335
3/22/2013 5.59 5.70 5.59 5.64 161
3/21/2013 5.65 5.65 5.59 5.60 159
3/20/2013 5.64 5.70 5.62 5.64 629
3/19/2013 5.53 5.62 5.53 5.60 492
3/18/2013 5.48 5.53 5.42 5.48 460
3/15/2013 5.46 5.58 5.46 5.55 234
3/14/2013 5.50 5.61 5.45 5.55 308
3/13/2013 5.63 5.63 5.52 5.54 313
3/12/2013 5.63 5.63 5.53 5.58 307
3/11/2013 5.62 5.64 5.53 5.64 1605
3/8/2013 5.56 5.65 5.56 5.64 469
3/7/2013 5.58 5.59 5.50 5.54 418
3/6/2013 5.62 5.65 5.56 5.63 388
3/5/2013 5.58 5.69 5.55 5.62 279
3/4/2013 5.59 5.65 5.55 5.63 465
3/1/2013 5.55 5.66 5.52 5.65 439
2/28/2013 5.76 5.79 5.54 5.55 991
2/27/2013 5.61 5.75 5.58 5.58 81
2/26/2013 5.62 5.70 5.54 5.62 1089
2/25/2013 5.58 5.72 5.56 5.58 1288
2/22/2013 5.57 5.66 5.57 5.58 296
2/21/2013 5.76 5.76 5.51 5.55 335
2/20/2013 5.77 5.90 5.76 5.78 255
2/19/2013 5.56 5.87 5.55 5.79 1357
2/15/2013 5.53 5.59 5.50 5.52 231
2/14/2013 5.47 5.58 5.47 5.52 461
2/13/2013 5.55 5.61 5.40 5.48 1507
2/12/2013 5.59 6.20 5.59 5.88 3238
2/11/2013 5.87 5.89 5.37 5.42 1235
2/8/2013 5.45 5.50 5.35 5.42 1416
2/7/2013 5.45 5.65 5.38 5.45 2352
2/6/2013 5.30 5.37 5.28 5.35 712
2/5/2013 5.33 5.37 5.29 5.31 902
2/4/2013 5.23 5.39 5.19 5.28 620
2/1/2013 5.33 5.37 5.27 5.30 345
1/31/2013 5.22 5.40 5.19 5.30 260
1/30/2013 5.33 5.34 5.21 5.26 268
1/29/2013 5.33 5.38 5.27 5.30 357
1/28/2013 5.30 5.34 5.25 5.33 243
1/25/2013 5.31 5.33 5.28 5.29 419
1/24/2013 5.30 5.33 5.26 5.30 339
Marketplace
Trading Center