$4.38 +0.03 (%) Gilat Satellite Networks Ltd - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILT historical data

Date Open High Low Close Volume
8/28/20154.384.394.304.386,179
8/27/20154.304.384.304.358,195
8/26/20154.224.274.194.2512,072
8/25/20154.314.364.254.2819,723
8/24/20154.394.394.214.2349,886
8/21/20154.564.564.444.454,733
8/20/20154.504.554.464.4917,033
8/19/20154.564.584.514.5515,081
8/18/20154.584.674.564.5627,966
8/17/20154.514.584.514.569,644
8/14/20154.424.604.424.6012,948
8/13/20154.774.774.414.4550,168
8/12/20155.225.224.855.0040,409
8/11/20155.395.405.325.3414,310
8/10/20155.395.425.385.4125,275
8/7/20155.225.375.225.3313,826
8/6/20155.435.465.295.2945,450
8/5/20155.495.495.415.436,335
8/4/20155.545.545.495.512,990
8/3/20155.565.585.495.546,228
7/31/20155.575.605.525.5210,636
7/30/20155.595.605.545.588,416
7/29/20155.635.635.585.5916,866
7/28/20155.655.655.605.603,600
7/27/20155.625.625.545.598,220
7/24/20155.615.675.605.645,268
7/23/20155.665.685.615.611,862
7/22/20155.665.665.605.60910
7/21/20155.745.745.685.6927,960
7/20/20155.755.755.685.7021,624
7/17/20155.725.725.685.682,521
7/16/20155.675.725.655.72467,356
7/15/20155.685.715.635.634,200
7/14/20155.655.705.645.6736,447
7/13/20155.665.755.615.6153,604
7/10/20155.405.505.405.4623,881
7/9/20155.405.555.355.3529,998
7/8/20155.495.505.345.348,305
7/7/20155.435.475.365.4514,818
7/6/20155.465.505.415.415,506
7/2/20155.535.585.495.4911,993
7/1/20155.595.615.555.552,636
6/30/20155.665.675.515.599,553
6/29/20155.475.505.445.4610,510
6/26/20155.515.555.455.488,411
6/25/20155.615.615.475.488,489
6/24/20155.575.635.515.515,609
6/23/20155.575.605.525.569,461
6/22/20155.625.705.505.60172,640
6/19/20155.565.605.565.608,346
6/18/20155.645.645.605.643,929
6/17/20155.495.605.495.5929,294
6/16/20155.345.435.345.3611,130
6/15/20155.255.325.235.2310,881
6/12/20155.355.355.255.2611,912
6/11/20155.505.505.285.3581,248
6/10/20155.605.705.565.5835,229
6/9/20155.615.755.615.7241,321
6/8/20155.715.755.675.677,881
6/5/20155.705.815.705.746,829
6/4/20155.785.855.745.8015,746
6/3/20155.805.855.785.8013,274
6/2/20155.675.755.645.6726,367
6/1/20155.705.725.615.6124,312
5/29/20155.705.745.645.6928,524
5/28/20155.755.805.715.8018,690
5/27/20155.865.885.805.8822,351
5/26/20155.955.955.875.8956,477
5/22/20156.006.106.006.00139,468
5/21/20156.016.075.965.987,209
5/20/20155.956.065.956.0031,329
5/19/20156.296.306.116.1742,371
5/18/20156.206.266.196.2018,897
5/15/20156.226.256.216.234,472
5/14/20156.206.256.206.231,402
5/13/20156.196.266.196.2015,084
5/12/20156.106.146.046.1412,787
5/11/20156.146.176.086.115,190
5/8/20156.266.266.176.172,085
5/7/20156.156.216.146.153,928
5/6/20156.316.316.206.2219,028
5/5/20156.346.376.216.2122,349
5/4/20156.316.366.286.3445,152
5/1/20156.186.186.056.097,763
4/30/20156.106.156.056.0610,589
4/29/20156.136.136.096.1324,948
4/28/20156.346.356.216.2213,338
4/27/20156.396.406.316.3130,545
4/24/20156.256.336.256.3326,730
4/23/20156.256.336.196.196,566
4/22/20156.236.306.206.2044,496
4/21/20156.326.346.296.2910,698
4/20/20156.306.396.246.2430,896
4/17/20156.296.306.236.2913,493
4/16/20156.316.366.266.27129,939
4/15/20156.356.356.296.29144,433
4/14/20156.406.486.406.4540,685
4/13/20156.606.646.306.3663,131
4/10/20156.606.756.606.709,310
4/9/20156.786.806.606.6053,746
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!