$3.62 -0.02 (%) Gilat Satellite Networks Ltd - NASDAQ

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILT historical data

Date Open High Low Close Volume
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
12/31/20153.453.533.453.4710,173
12/30/20153.483.513.443.469,756
12/29/20153.603.623.543.5518,752
12/28/20153.653.673.583.6520,719
12/24/20153.593.703.593.7056,347
12/23/20153.603.683.603.6228,236
12/22/20153.513.603.513.5413,683
12/21/20153.623.623.553.5615,402
12/18/20153.663.663.583.6117,874
12/17/20153.653.683.583.5931,137
12/16/20153.403.473.363.4535,930
12/15/20153.393.443.393.394,562
12/14/20153.403.423.303.3864,123
12/11/20153.453.453.403.4087,743
12/10/20153.453.533.453.4514,038
12/9/20153.453.523.453.4529,663
12/8/20153.633.633.583.595,875
12/7/20153.723.733.543.5455,979
12/4/20153.703.793.703.724,680
12/3/20153.723.733.683.6916,294
12/2/20153.903.903.733.7321,290
12/1/20153.933.963.873.8923,268
11/30/20153.934.063.903.94123,852
11/27/20153.503.593.403.48109,228
11/25/20153.383.423.173.281,811,451
11/24/20153.383.383.303.327,356
11/23/20153.443.513.373.3831,354
11/20/20153.533.533.453.454,215
11/19/20153.303.533.303.4142,147
11/18/20153.113.233.113.1624,881
11/17/20153.293.293.203.2030,134
11/16/20153.333.333.273.2932,420
11/13/20153.413.413.353.378,505
11/12/20153.373.413.363.3610,937
11/11/20153.453.453.383.4010,030
11/10/20153.343.413.343.3818,838
11/9/20153.393.403.383.3912,285
11/6/20153.473.503.423.4337,030
11/5/20153.483.543.443.5340,345
11/4/20153.533.583.533.574,690
11/3/20153.553.553.493.5424,716
11/2/20153.483.553.463.5434,861
10/30/20153.503.513.493.495,987
10/29/20153.503.543.503.5120,429
10/28/20153.493.573.493.562,826
10/27/20153.493.633.493.569,671
10/26/20153.483.553.443.4535,344
10/23/20153.603.613.523.5738,330
10/22/20153.543.583.513.5612,876
10/21/20153.633.673.623.6525,070
10/20/20153.623.673.623.644,566
10/19/20153.693.693.693.690
10/16/20153.693.693.693.69160
10/15/20153.633.703.623.666,356
10/14/20153.553.643.483.6332,353
10/13/20153.713.743.663.664,297
10/12/20153.753.853.753.7913,923
10/9/20153.573.643.573.644,301
10/8/20153.613.613.543.542,945
10/7/20153.543.603.543.60701
10/6/20153.433.533.413.4821,203
10/5/20153.503.603.413.4624,455
10/2/20153.503.543.473.5012,868
10/1/20153.553.553.413.509,501
9/30/20153.503.533.403.5315,940
9/29/20153.503.503.363.395,698
9/28/20153.543.583.503.5115,567
9/25/20153.553.623.523.6115,531
9/24/20153.623.703.423.6266,370
9/23/20153.953.953.953.950
9/22/20153.883.963.883.958,683
9/21/20153.943.973.893.9715,283
9/18/20153.933.973.933.9524,340
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center