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
2018-12-12 9.46 9.46 9.38 9.38 336
2018-12-11 9.52 9.55 9.52 9.55 371
2018-12-10 9.32 9.32 9.31 9.31 108
2018-12-07 9.14 9.20 9.14 9.18 211
2018-12-06 9.01 9.17 9.01 9.13 953
2018-12-04 9.00 9.00 8.89 8.90 1,281
2018-12-03 9.38 9.38 9.35 9.35 126
2018-11-29 9.73 9.73 9.53 9.53 896
2018-11-28 9.59 9.59 9.59 9.59 100
2018-11-27 9.50 9.50 9.50 9.50 100
2018-11-26 9.66 9.69 9.66 9.69 52
2018-11-21 9.70 9.70 9.68 9.68 200
2018-11-20 9.60 9.64 9.55 9.64 387
2018-11-19 9.69 9.69 9.69 9.69 109
2018-11-16 9.83 9.90 9.83 9.90 443
2018-11-15 9.86 9.86 9.83 9.83 190
2018-11-14 9.98 10.04 9.98 10.00 300
2018-11-13 10.00 10.00 9.95 9.98 400
2018-11-12 10.03 10.03 9.68 9.94 4,739
2018-11-09 10.67 10.69 10.67 10.69 900
2018-11-08 10.69 10.69 10.62 10.65 607
2018-11-06 10.45 10.53 10.44 10.48 877
2018-11-05 10.00 10.16 9.97 10.16 3,135
2018-11-02 9.82 9.82 9.81 9.81 300
2018-11-01 9.82 9.88 9.74 9.81 1,900
2018-10-31 9.40 9.52 9.40 9.52 1,800
2018-10-30 9.34 9.36 9.34 9.36 10
2018-10-29 9.39 9.41 9.39 9.41 500
2018-10-25 9.33 9.33 9.26 9.30 1,032
2018-10-24 9.06 9.06 8.95 8.95 400

» 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.