$5.49 -0.06 (%) Gilat Satellite Networks Ltd - NASDAQ

Jul. 2, 2015 | 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
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
4/8/20156.886.886.706.7432,191
4/7/20156.837.076.836.9080,748
4/6/20156.706.906.596.83224,065
4/2/20156.316.506.316.4992,390
4/1/20156.166.306.086.30110,453
3/31/20156.046.066.026.058,964
3/30/20156.006.085.966.08193,779
3/27/20155.805.955.805.9512,716
3/26/20155.825.905.825.9018,511
3/25/20155.956.015.795.8072,502
3/24/20155.986.015.825.95103,084
3/23/20155.866.105.865.9795,618
3/20/20155.685.825.685.7037,083
3/19/20155.525.685.525.6487,502
3/18/20155.315.375.235.3242,129
3/17/20155.425.425.255.358,836
3/16/20155.285.425.275.3950,061
3/13/20155.135.285.125.2139,022
3/12/20155.185.425.135.25136,169
3/11/20155.205.204.985.0158,506
3/10/20155.055.205.055.1549,772
3/9/20155.055.245.015.19169,403
3/6/20154.885.054.864.97200,013
3/5/20154.754.904.734.8720,740
3/4/20154.884.894.774.871,991
3/3/20154.884.904.804.8811,224
3/2/20154.904.904.854.889,146
2/27/20154.854.894.724.897,778
2/26/20154.724.864.724.803,174
2/25/20154.844.844.754.7818,381
2/24/20154.774.804.704.7916,097
2/23/20154.774.834.714.8317,955
2/20/20154.804.894.804.8314,035
2/19/20154.854.914.804.915,684
2/18/20154.985.004.814.9092,077
2/17/20154.955.014.884.9473,032
2/13/20154.894.904.824.889,100
2/12/20154.844.864.794.849,167
2/11/20154.834.894.814.856,463
2/10/20154.864.904.864.8913,338
  • Showing 1-100 of 1,258 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!