GILT

Gilat Satellite Networks Ltd. Historical Stock Prices

$4.17
*  
unch
unch
Get GILT Alerts
*Delayed - data as of Sep. 4, 2015 12:14 ET  -  Find a broker to begin trading GILT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GILT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:14  4.16  4.17  4.12  4.17 2,198
09/03/2015 4.13 4.1899 4.12 4.17 5,177
09/02/2015 4.2 4.22 4.16 4.21 3,083
09/01/2015 4.19 4.19 4.1101 4.12 4,660
08/31/2015 4.33 4.33 4.2 4.27 10,290
08/28/2015 4.38 4.3912 4.3001 4.38 6,179
08/27/2015 4.3 4.38 4.3 4.352 8,195
08/26/2015 4.22 4.27 4.19 4.25 12,072
08/25/2015 4.31 4.36 4.25 4.28 19,723
08/24/2015 4.39 4.39 4.15 4.23 49,886
08/21/2015 4.56 4.56 4.44 4.45 4,733
08/20/2015 4.5 4.55 4.46 4.49 17,033
08/19/2015 4.56 4.58 4.51 4.545 15,081
08/18/2015 4.58 4.67 4.56 4.56 27,966
08/17/2015 4.51 4.58 4.51 4.56 9,644
08/14/2015 4.42 4.6 4.42 4.6 12,948
08/13/2015 4.77 4.77 4.41 4.45 50,168
08/12/2015 5.22 5.22 4.85 5 40,409
08/11/2015 5.39 5.4 5.32 5.34 14,310
08/10/2015 5.39 5.42 5.38 5.41 25,275
08/07/2015 5.22 5.37 5.22 5.33 13,826
08/06/2015 5.43 5.46 5.29 5.29 45,450
08/05/2015 5.49 5.49 5.41 5.43 6,335
08/04/2015 5.54 5.54 5.49 5.51 2,990
08/03/2015 5.56 5.58 5.49 5.54 6,228
07/31/2015 5.57 5.6 5.52 5.52 10,636
07/30/2015 5.59 5.6 5.54 5.58 8,416
07/29/2015 5.63 5.63 5.58 5.59 16,866
07/28/2015 5.65 5.65 5.6 5.6 3,600
07/27/2015 5.62 5.62 5.54 5.59 8,220
07/24/2015 5.61 5.67 5.6 5.64 5,268
07/23/2015 5.66 5.68 5.61 5.61 1,862
07/22/2015 5.66 5.66 5.6 5.6 910
07/21/2015 5.74 5.74 5.68 5.69 27,960
07/20/2015 5.75 5.75 5.68 5.7 21,624
07/17/2015 5.72 5.72 5.68 5.68 2,521
07/16/2015 5.67 5.7219 5.65 5.7199 467,356
07/15/2015 5.68 5.705 5.63 5.63 4,200
07/14/2015 5.65 5.7 5.64 5.665 36,447
07/13/2015 5.66 5.75 5.61 5.61 53,604
07/10/2015 5.4 5.5 5.4 5.46 23,881
07/09/2015 5.4 5.55 5.35 5.35 29,998
07/08/2015 5.49 5.5 5.34 5.34 8,305
07/07/2015 5.43 5.47 5.36 5.45 14,818
07/06/2015 5.46 5.5 5.41 5.41 5,506
07/02/2015 5.53 5.58 5.49 5.49 11,993
07/01/2015 5.59 5.606 5.55 5.55 2,636
06/30/2015 5.66 5.67 5.51 5.59 9,553
06/29/2015 5.47 5.5 5.44 5.46 10,510
06/26/2015 5.51 5.55 5.45 5.48 8,411
06/25/2015 5.61 5.61 5.47 5.48 8,489
06/24/2015 5.57 5.63 5.51 5.51 5,609
06/23/2015 5.57 5.6 5.52 5.56 9,461
06/22/2015 5.62 5.7001 5.4999 5.6 172,640
06/19/2015 5.56 5.6 5.56 5.6 8,346
06/18/2015 5.64 5.64 5.6 5.64 3,929
06/17/2015 5.49 5.6 5.49 5.59 29,294
06/16/2015 5.34 5.43 5.34 5.36 11,130
06/15/2015 5.25 5.32 5.23 5.23 10,881
06/12/2015 5.35 5.35 5.25 5.26 11,912
06/11/2015 5.5 5.5 5.28 5.35 81,248
06/10/2015 5.6 5.7 5.56 5.575 35,229
06/09/2015 5.61 5.75 5.61 5.72 41,321
06/08/2015 5.71 5.75 5.67 5.67 7,881
06/05/2015 5.7 5.81 5.7 5.74 6,829
06/04/2015 5.78 5.85 5.74 5.8 15,746
06/03/2015 5.8 5.8499 5.78 5.8 13,274
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?