$5.05 +0.05 (%) Gilat Satellite Networks Ltd - NASDAQ

Dec. 2, 2016 | 03:59 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
12/2/20165.015.295.005.0538,920
12/1/20164.805.114.795.0064,449
11/30/20164.784.814.744.747,979
11/29/20164.784.804.764.805,450
11/28/20164.814.814.744.756,537
11/25/20164.734.744.684.685,403
11/23/20164.644.764.644.7311,133
11/22/20164.824.824.754.7819,543
11/21/20164.794.814.754.7816,103
11/18/20164.644.814.524.7615,800
11/17/20164.724.724.604.6436,444
11/16/20164.634.744.574.6431,345
11/15/20164.454.694.434.6252,970
11/14/20164.224.254.214.258,595
11/11/20164.364.364.254.251,160
11/10/20164.244.324.244.254,212
11/9/20164.314.344.254.251,100
11/8/20164.384.404.264.384,742
11/7/20164.374.484.364.364,106
11/4/20164.444.534.434.431,318
11/3/20164.464.484.394.395,432
11/2/20164.444.494.434.496,024
11/1/20164.424.444.344.4412,648
10/31/20164.464.464.334.33906
10/28/20164.494.514.414.429,572
10/27/20164.554.564.444.496,404
10/26/20164.604.614.504.5018,681
10/25/20164.464.504.424.437,383
10/24/20164.444.554.444.4726,707
10/21/20164.464.464.464.46140
10/20/20164.504.504.504.500
10/19/20164.594.594.494.501,936
10/18/20164.454.704.454.617,180
10/17/20164.674.674.444.4910,052
10/14/20164.524.624.504.506,307
10/13/20164.614.614.524.557,100
10/12/20164.874.874.594.597,784
10/11/20164.624.754.624.664,492
10/10/20164.694.724.564.6011,003
10/7/20164.734.734.464.656,741
10/6/20164.784.784.654.775,671
10/5/20164.784.814.784.813,285
10/4/20164.844.854.804.8510,301
10/3/20164.824.844.824.835,340
9/30/20164.884.884.834.871,837
9/29/20165.045.044.814.8317,777
9/28/20165.025.134.995.1324,543
9/27/20165.045.104.995.0823,925
9/26/20165.065.125.045.1211,751
9/23/20165.125.125.075.105,786
9/22/20165.075.095.045.09706
9/21/20164.995.054.985.0231,569
9/20/20164.985.034.924.9310,829
9/19/20164.965.054.955.0012,356
9/16/20165.015.054.954.9734,144
9/15/20164.985.014.924.9535,620
9/14/20165.035.055.005.0331,014
9/13/20164.935.114.925.0130,397
9/12/20164.985.014.955.0010,558
9/9/20165.025.165.005.0513,793
9/8/20164.965.194.965.1929,378
9/7/20164.944.944.864.86511
9/6/20164.874.944.874.873,860
9/2/20164.874.914.874.913,278
9/1/20164.884.904.834.836,049
8/31/20164.924.964.864.968,794
8/30/20164.934.994.884.9023,487
8/29/20165.015.074.934.9425,794
8/26/20164.995.154.885.0027,608
8/25/20165.085.194.985.0222,328
8/24/20165.025.175.005.0662,200
8/23/20165.015.104.965.0048,062
8/22/20165.005.034.985.0134,298
8/19/20164.965.134.955.0072,368
8/18/20164.764.974.764.9530,355
8/17/20164.684.754.684.751,585
8/16/20164.564.714.564.70158,967
8/15/20164.714.714.594.5927,819
8/12/20164.704.714.694.711,326
8/11/20164.694.734.674.6969,115
8/10/20164.594.604.574.593,485
8/9/20164.514.524.464.464,832
8/8/20164.434.524.424.435,750
8/5/20164.324.414.314.415,941
8/4/20164.354.354.334.332,405
8/3/20164.424.424.354.365,878
8/2/20164.334.344.324.333,886
8/1/20164.464.464.404.403,190
7/29/20164.444.594.424.475,571
7/28/20164.524.524.424.4510,078
7/27/20164.564.564.444.5014,894
7/26/20164.574.604.524.541,831
7/25/20164.554.554.444.5416,742
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center