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
2018-09-21 9.05 9.05 9.05 9.05 80
2018-09-20 9.02 9.08 9.02 9.08 200
2018-09-19 9.18 9.18 9.18 9.18 100
2018-09-17 9.09 9.18 9.06 9.06 440
2018-09-14 9.23 9.30 9.23 9.30 200
2018-09-13 9.34 9.34 9.34 9.34 140
2018-09-12 9.195 9.195 9.195 9.195 100
2018-09-11 9.32 9.32 9.32 9.32 100
2018-09-07 9.32 9.32 9.32 9.32 303
2018-09-06 9.32 9.32 9.32 9.32 100
2018-09-05 9.07 9.18 9.03 9.18 2,250
2018-09-04 8.96 8.96 8.83 8.83 1,528
2018-08-31 8.97 8.97 8.97 8.97 110
2018-08-30 9.00 9.00 8.97 8.97 200
2018-08-29 8.95 8.95 8.95 8.95 400
2018-08-28 8.89 8.89 8.79 8.79 300
2018-08-27 8.84 8.86 8.84 8.86 148
2018-08-24 8.70 8.85 8.70 8.72 1,827
2018-08-22 8.91 8.91 8.80 8.90 359
2018-08-21 8.91 8.91 8.86 8.90 537
2018-08-20 8.77 8.82 8.77 8.82 600
2018-08-17 8.79 8.80 8.79 8.80 300
2018-08-16 8.81 8.81 8.73 8.77 315
2018-08-15 8.79 8.95 8.79 8.81 1,200
2018-08-13 8.59 8.59 8.59 8.59 99
2018-08-10 8.75 8.75 8.56 8.56 585
2018-08-09 8.78 8.78 8.74 8.74 103
2018-08-08 8.93 8.93 8.93 8.93 100
2018-08-07 8.79 9.03 8.79 9.03 2,116
2018-08-06 9.04 9.15 9.02 9.15 582

» 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.