$4.74 +0.09 (%) Gilat Satellite Networks Ltd - NASDAQ

May. 26, 2016 | 03:58 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
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
3/1/20163.873.923.843.894,200
2/29/20163.864.003.843.8627,516
2/26/20163.943.943.853.887,038
2/25/20163.993.993.883.9114,155
2/24/20163.844.023.844.0214,125
2/23/20163.864.003.843.9178,136
2/22/20163.663.843.663.8233,582
2/19/20163.653.693.633.699,035
2/18/20163.783.783.573.6519,456
2/17/20163.923.923.743.8749,135
2/16/20163.613.743.613.676,773
2/12/20163.533.613.533.583,478
2/11/20163.513.603.513.564,624
2/10/20163.643.703.623.621,001
2/9/20163.543.693.543.641,840
2/8/20163.693.713.653.6919,516
2/5/20163.743.753.663.7517,451
2/4/20163.743.743.673.706,170
2/3/20163.683.713.673.676,147
2/2/20163.683.683.623.6610,291
2/1/20163.703.703.623.6710,795
1/29/20163.533.603.533.604,297
1/28/20163.483.543.483.494,164
1/27/20163.433.463.403.4625,759
1/26/20163.363.423.303.4027,720
1/25/20163.403.443.383.4221,878
1/22/20163.333.373.333.372,415
1/21/20163.323.343.283.311,947
1/20/20163.333.353.293.317,770
1/19/20163.323.393.323.3611,251
1/15/20163.353.403.323.397,632
1/14/20163.353.413.353.353,285
1/13/20163.503.503.383.3815,055
1/12/20163.503.553.503.533,562
1/11/20163.413.463.393.4514,316
1/8/20163.393.413.373.372,439
1/7/20163.433.453.303.3016,488
1/6/20163.423.473.413.418,164
1/5/20163.503.573.503.515,184
1/4/20163.443.523.443.469,273
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center