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
2017-11-17 7.28 7.28 7.28 7.28 100
2017-11-16 7.40 7.40 7.15 7.19 3,670
2017-11-15 7.43 7.46 7.43 7.46 104
2017-11-14 7.51 7.53 7.46 7.46 700
2017-11-13 7.57 7.71 7.52 7.55 2,780
2017-11-10 7.51 7.88 7.51 7.82 1,886
2017-11-09 7.59 7.59 7.59 7.59 100
2017-11-08 7.56 7.59 7.56 7.59 200
2017-11-07 7.59 7.59 7.59 7.59 22
2017-11-06 7.47 7.56 7.47 7.56 400
2017-11-03 7.35 7.42 7.35 7.40 920
2017-11-02 7.45 7.49 7.35 7.35 735
2017-11-01 7.30 7.41 7.30 7.30 1,285
2017-10-31 7.08 7.10 7.01 7.01 2,214
2017-10-30 6.99 6.99 6.61 6.67 1,968
2017-10-26 6.88 6.98 6.78 6.97 1,735
2017-10-24 7.06 7.15 7.00 7.15 433
2017-10-23 7.10 7.15 7.07 7.12 1,120
2017-10-20 6.96 6.96 6.96 6.96 15
2017-10-19 6.98 7.00 6.98 7.00 2,200
2017-10-18 6.69 6.94 6.69 6.93 3,400
2017-10-17 6.67 6.67 6.56 6.56 400
2017-10-16 6.50 6.58 6.50 6.58 900
2017-10-11 6.41 6.41 6.41 6.41 100
2017-10-09 6.27 6.27 6.27 6.27 100
2017-10-05 6.30 6.30 6.30 6.30 34
2017-10-04 6.14 6.36 6.14 6.24 1,548
2017-10-03 6.11 6.20 6.11 6.19 523
2017-10-02 6.03 6.07 6.03 6.07 600
2017-09-29 6.03 6.03 5.98 5.99 280

» 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.