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
2018-06-20 8.58 8.66 8.58 8.66 282
2018-06-19 8.44 8.58 8.36 8.58 1,600
2018-06-18 8.63 8.84 8.49 8.56 5,513
2018-06-15 8.47 8.60 8.47 8.60 500
2018-06-14 8.64 8.64 8.64 8.64 800
2018-06-13 8.61 8.65 8.54 8.54 253
2018-06-11 8.52 8.56 8.52 8.56 6,373
2018-06-07 8.58 8.58 8.58 8.58 301
2018-06-06 8.57 8.57 8.56 8.57 120
2018-06-05 8.40 8.40 8.37 8.37 200
2018-06-01 8.19 8.19 8.19 8.19 100
2018-05-31 8.05 8.05 8.05 8.05 2
2018-05-30 8.11 8.11 8.11 8.11 100
2018-05-25 8.16 8.16 8.16 8.16 200
2018-05-24 8.13 8.13 8.13 8.13 100
2018-05-23 8.15 8.15 8.15 8.15 12
2018-05-22 8.26 8.26 8.26 8.26 100
2018-05-21 8.09 8.16 8.09 8.16 601
2018-05-17 8.14 8.14 7.79 8.08 1,591
2018-05-15 8.08 8.10 8.06 8.10 401
2018-05-14 7.76 7.84 7.76 7.82 623
2018-05-11 7.71 7.86 7.71 7.86 1,340
2018-05-10 7.60 7.70 7.60 7.70 1,000
2018-05-09 7.83 7.83 7.83 7.83 100
2018-05-08 7.94 7.94 7.81 7.81 900
2018-05-07 8.18 8.19 8.18 8.19 300
2018-05-03 8.03 8.05 8.03 8.05 500
2018-05-02 8.22 8.25 8.22 8.25 500
2018-05-01 8.49 8.49 8.49 8.49 200
2018-04-30 8.42 8.42 8.42 8.42 1,100

» 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.