$4.55 +0.03 (%) Gilat Satellite Networks Ltd - NASDAQ

Jan. 27, 2015 | 12:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILT historical data

Date Open High Low Close Volume
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
1/2/20154.674.794.644.751,662
12/31/20144.744.864.664.6623,747
12/30/20144.694.764.694.7518,716
12/29/20144.674.774.654.7623,429
12/26/20144.874.904.764.768,293
12/24/20144.764.894.764.8014,976
12/23/20144.754.844.754.8222,188
12/22/20144.704.834.704.7825,544
12/19/20144.744.804.744.751,204
12/18/20144.754.814.674.7626,022
12/17/20144.784.884.724.8623,599
12/16/20144.985.004.964.961,788
12/15/20145.065.115.015.0211,411
12/12/20145.185.184.955.0310,282
12/11/20144.975.064.974.9813,968
12/10/20144.964.994.894.9010,089
12/9/20144.915.064.885.0418,879
12/8/20144.955.004.934.9686,049
12/5/20144.874.934.864.8610,034
12/4/20144.904.944.844.9115,383
12/3/20144.754.884.754.864,220
12/2/20144.794.814.764.7914,519
12/1/20144.854.854.774.8124,940
11/28/20144.914.914.834.855,510
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center