GILAT SATELLITE NETWORKS LTD SHS Historical Stock Price

Below is the stock price history for Gilat Satellite Networks Ltd Shs GILT. Data is recorded each day for the historical open, high, low, close and volume. The Gilat Satellite Networks Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gilat Satellite Networks Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 8.22 8.32 8.22 8.32 350
2018-01-12 8.23 8.29 8.23 8.28 981
2018-01-11 8.19 8.32 8.19 8.32 300
2018-01-10 8.19 8.19 8.18 8.18 300
2018-01-08 8.20 8.31 8.20 8.24 3,826
2018-01-05 8.15 8.15 8.15 8.15 100
2018-01-04 8.20 8.20 8.20 8.20 710
2018-01-03 8.16 8.18 8.16 8.16 205
2018-01-02 8.09 8.15 8.09 8.15 3,022
2017-12-29 7.72 7.78 7.72 7.78 405
2017-12-28 7.83 7.83 7.83 7.83 1
2017-12-27 7.84 7.84 7.75 7.81 630
2017-12-26 7.76 7.84 7.76 7.84 400
2017-12-22 7.50 7.50 7.49 7.49 200
2017-12-21 7.52 7.52 7.51 7.51 410
2017-12-20 7.51 7.56 7.45 7.56 611
2017-12-19 7.42 7.48 7.40 7.48 837
2017-12-18 7.25 7.33 7.25 7.33 400
2017-12-15 7.18 7.29 7.18 7.29 495
2017-12-14 7.25 7.28 7.20 7.28 495
2017-12-13 7.04 7.18 7.04 7.18 291
2017-12-12 7.09 7.24 7.09 7.20 750
2017-12-11 6.91 7.21 6.91 7.21 2,300
2017-12-08 7.50 7.50 7.50 7.50 800
2017-12-07 7.54 7.54 7.44 7.44 568
2017-12-06 7.62 7.62 7.55 7.55 445
2017-12-05 7.60 7.60 7.60 7.60 200
2017-12-04 7.62 7.87 7.62 7.70 3,880
2017-12-01 7.59 7.67 7.59 7.63 600
2017-11-30 7.64 7.64 7.60 7.60 200

» More Gilat Satellite Networks Ltd Shs Stock Price History

To see other companies like Gilat Satellite Networks Ltd Shs (GILT), view our stock market today for news, and other data.