$4.53 +0.04 (%) Gilat Satellite Networks Ltd - NASDAQ

Jul. 22, 2016 | 02:41 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILT historical data

Date Open High Low Close Volume
7/22/20164.564.564.534.535,760
7/21/20164.524.524.494.491,369
7/20/20164.434.464.434.461,500
7/19/20164.394.394.374.37556
7/18/20164.364.384.364.382,470
7/15/20164.424.424.414.411,074
7/14/20164.324.514.324.5132,893
7/13/20164.254.324.254.329,943
7/12/20164.284.284.224.22770
7/11/20164.284.314.284.313,664
7/8/20164.154.164.114.161,158
7/7/20164.084.154.074.1010,257
7/6/20164.064.094.054.065,302
7/5/20164.224.224.104.1312,217
7/1/20164.214.324.214.2617,274
6/30/20164.314.314.314.31400
6/29/20164.264.264.264.26139
6/28/20164.284.344.254.264,207
6/27/20164.324.324.264.2613,166
6/24/20164.504.514.444.514,312
6/23/20164.694.694.534.6027,296
6/22/20164.634.684.614.614,011
6/21/20164.644.654.594.612,425
6/20/20164.664.704.644.658,266
6/17/20164.594.664.594.661,405
6/16/20164.534.644.534.6131,892
6/15/20164.624.634.564.5616,280
6/14/20164.774.774.674.7011,021
6/13/20164.914.954.864.877,662
6/10/20164.924.944.904.9212,235
6/9/20164.954.954.894.95119,459
6/8/20164.864.944.864.9222,292
6/7/20164.944.954.924.9225,448
6/6/20164.914.924.864.8814,930
6/3/20164.934.944.904.924,520
6/2/20164.884.954.884.9432,235
6/1/20164.854.904.854.9024,751
5/31/20164.804.854.794.847,826
5/27/20164.774.854.774.78122,631
5/26/20164.724.804.724.7453,152
5/25/20164.584.664.584.6512,388
5/24/20164.544.604.544.597,860
5/23/20164.504.554.434.4497,296
5/20/20164.544.544.504.504,005
5/19/20164.544.544.504.5110,845
5/18/20164.474.554.434.5545,004
5/17/20164.654.694.604.6756,668
5/16/20164.604.704.594.7026,669
5/13/20164.594.644.564.6420,772
5/12/20164.604.634.574.5713,777
5/11/20164.504.624.504.618,201
5/10/20164.384.614.354.6022,487
5/9/20164.404.424.394.428,160
5/6/20164.474.474.404.465,577
5/5/20164.394.444.354.447,699
5/4/20164.454.484.354.3512,762
5/3/20164.554.664.474.557,707
5/2/20164.534.574.534.571,143
4/29/20164.544.574.524.555,807
4/28/20164.634.634.524.547,455
4/27/20164.504.664.494.65121,755
4/26/20164.484.524.444.4652,029
4/25/20164.344.434.324.4326,963
4/22/20164.264.304.264.309,248
4/21/20164.284.294.244.264,850
4/20/20164.284.304.254.305,157
4/19/20164.304.334.274.3235,471
4/18/20164.294.344.294.336,749
4/15/20164.214.294.214.294,283
4/14/20164.274.294.214.2710,588
4/13/20164.394.394.264.3227,171
4/12/20164.444.464.344.4542,022
4/11/20164.334.404.334.375,041
4/8/20164.334.374.314.3524,448
4/7/20164.504.514.344.3430,255
4/6/20164.574.634.534.5850,487
4/5/20164.564.584.514.578,260
4/4/20164.644.684.624.6655,739
4/1/20164.644.674.604.677,862
3/31/20164.524.694.524.6818,222
3/30/20164.424.514.424.4718,212
3/29/20164.214.424.214.4037,621
3/28/20164.344.384.334.3519,584
3/24/20164.314.314.264.3111,409
3/23/20164.324.344.254.2812,250
3/22/20164.344.344.284.3423,111
3/21/20164.244.354.244.3024,696
3/18/20164.284.334.284.3220,201
3/17/20164.264.364.264.3320,279
3/16/20164.154.364.104.2747,948
3/15/20164.094.093.903.9751,625
3/14/20164.164.384.094.1421,575
3/11/20164.144.244.074.2131,372
3/10/20164.294.294.054.1229,446
3/9/20164.064.364.064.3395,933
3/8/20163.863.923.863.9020,755
3/7/20163.903.903.853.9019,878
3/4/20163.923.923.843.857,612
3/3/20163.923.923.853.897,949
3/2/20163.903.933.853.892,149
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center