Gilat Satellite Networks Ltd $4.75

down -0.08


17/4/2014 08:10 PM  |  NASDAQ : GILT  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GILT historical data

Date Open High Low Close Volume
4/17/20144.804.804.704.7532,849
4/16/20144.824.864.814.8322,663
4/15/20144.864.884.804.8755,438
4/14/20144.954.954.834.9033,848
4/11/20144.935.024.935.005,888
4/10/20145.035.034.834.9744,636
4/9/20144.975.054.975.0225,678
4/8/20144.955.054.935.0028,356
4/7/20144.995.004.884.9536,795
4/4/20145.015.074.935.0040,336
4/3/20145.055.085.015.0366,347
4/2/20144.985.004.964.9839,599
4/1/20144.955.004.944.9842,840
3/31/20144.985.084.904.9473,686
3/28/20144.995.024.934.9936,201
3/27/20145.015.054.915.0252,553
3/26/20145.055.135.025.0327,916
3/25/20145.045.085.025.0589,543
3/24/20145.055.105.005.04104,302
3/21/20145.075.105.045.05109,121
3/20/20145.095.125.075.0749,620
3/19/20145.105.195.095.0976,773
3/18/20145.115.205.075.14160,259
3/17/20145.215.315.125.14589,148
3/14/20145.515.525.415.4532,486
3/13/20145.635.635.495.5061,493
3/12/20145.535.715.505.5969,668
3/11/20145.495.555.495.5415,660
3/10/20145.505.585.415.4266,167
3/7/20145.435.485.355.4216,304
3/6/20145.495.495.365.4548,451
3/5/20145.285.585.285.4241,377
3/4/20145.265.305.265.3070,980
3/3/20145.215.255.165.1964,093
2/28/20145.115.275.115.2625,492
2/27/20145.205.275.075.0755,624
2/26/20145.105.205.095.1967,950
2/25/20145.075.105.045.0923,531
2/24/20145.105.105.005.0554,091
2/21/20145.205.205.035.0711,866
2/20/20145.025.215.025.0361,012
2/19/20145.175.225.025.0231,452
2/18/20145.455.455.055.2286,465
2/14/20145.275.425.265.4114,467
2/13/20145.305.345.265.2927,225
2/12/20145.195.485.195.3855,022
2/11/20145.265.265.165.2027,020
2/10/20145.035.294.965.22109,445
2/7/20145.125.124.965.0238,401
2/6/20144.975.154.965.0676,778
2/5/20144.884.954.854.9471,174
2/4/20144.754.834.634.7663,067
2/3/20144.634.704.634.6330,189
1/31/20144.634.714.634.6618,994
1/30/20144.634.744.634.7124,614
1/29/20144.734.774.684.7510,785
1/28/20144.744.744.684.744,915
1/27/20144.804.804.664.7445,275
1/24/20144.914.914.804.8420,124
1/23/20144.824.954.824.8824,857
1/22/20144.844.914.784.8426,095
1/21/20144.884.884.804.8447,204
1/17/20144.914.964.834.8837,970
1/16/20144.904.934.864.9137,055
1/15/20144.904.954.884.91122,236
1/14/20144.864.954.864.9583,448
1/13/20144.854.924.824.8730,021
1/10/20144.864.904.854.868,165
1/9/20144.744.904.744.8675,170
1/8/20144.784.804.754.8028,589
1/7/20144.764.784.724.7771,376
1/6/20144.664.734.634.6730,895
1/3/20144.724.754.654.6881,799
1/2/20144.754.754.604.6861,176
12/31/20134.634.704.634.6832,334
12/30/20134.744.744.564.67103,466
12/27/20134.714.774.704.7423,878
12/26/20134.764.784.724.7239,510
12/24/20134.694.754.694.7452,080
12/23/20134.544.684.544.65206,988
12/20/20134.604.604.484.57173,160
12/19/20134.704.704.594.60255,859
12/18/20134.384.484.304.35193,940
12/17/20134.244.394.194.33113,611
12/16/20134.204.254.164.2035,155
12/13/20134.204.304.204.2214,764
12/12/20134.094.244.094.1971,995
12/11/20134.204.254.164.1718,061
12/10/20134.334.334.204.2725,452
12/9/20134.364.454.364.389,333
12/6/20134.344.414.334.366,185
12/5/20134.304.374.274.3317,594
12/4/20134.174.324.174.3043,846
12/3/20134.364.364.174.1731,069
12/2/20134.364.414.354.3984,244
11/29/20134.434.474.414.4520,170
11/27/20134.494.504.374.4435,296
11/26/20134.504.574.494.5033,607
11/25/20134.664.664.504.5051,219
11/22/20134.664.704.624.6914,250
Trading Center