Historical Prices for Gilat Satallite Network Ltd (GILT)

Symbol:

Historical Data for Gilat Satellite Networks Ltd. (GILT)

After Hours: $ 3.62

-0.11 (-2.95%)

Volume: 1.1 k

5:03 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	3.72	3.83	3.41	3.73	420,824	-0.17	-4.36%
10/9/08	4.11	4.25	3.85	3.90	205,342	-0.08	-2.01%
10/8/08	4.26	4.33	3.94	3.98	577,852	-0.27	-6.35%
10/7/08	4.78	4.93	4.25	4.25	241,850	-0.44	-9.38%
10/6/08	5.16	5.22	4.41	4.69	276,402	-0.60	-11.34%
10/3/08	5.30	5.64	5.29	5.29	141,437	-0.12	-2.22%
10/2/08	5.75	5.79	5.39	5.41	347,739	-0.38	-6.56%
10/1/08	5.83	5.90	5.71	5.79	138,084	-0.02	-0.34%
9/30/08	5.56	5.99	5.56	5.81	192,390	0.36	6.61%
9/29/08	5.99	6.00	5.36	5.45	168,284	-0.63	-10.36%
9/26/08	5.95	6.15	5.85	6.08	115,995	0.07	1.16%
9/25/08	5.94	6.17	5.94	6.01	101,663	0.05	0.84%
9/24/08	5.95	6.30	5.86	5.96	149,387	0.04	0.68%
9/23/08	6.36	6.49	5.7599	5.92	254,971	-0.34	-5.43%
9/22/08	6.70	6.70	6.22	6.26	136,922	-0.01	-0.16%
9/19/08	6.40	6.4101	6.11	6.27	207,692	0.27	4.50%
9/18/08	6.19	6.47	5.50	6.00	388,587	-0.21	-3.38%
9/17/08	6.35	6.72	6.10	6.21	243,708	-0.41	-6.19%
9/16/08	6.52	6.71	6.09	6.62	259,132	-0.20	-2.93%
9/15/08	7.49	7.49	6.78	6.82	229,462	-0.91	-11.77%
9/12/08	7.60	7.79	7.51	7.73	82,243	0.07	0.91%
9/11/08	7.48	7.75	7.35	7.66	365,151	0.11	1.46%
9/10/08	7.60	7.76	7.55	7.55	256,615	-0.05	-0.66%
9/9/08	7.84	7.85	7.60	7.60	167,902	-0.24	-3.06%
9/8/08	7.96	8.03	7.79	7.84	112,540	-0.06	-0.76%
9/5/08	8.01	8.01	7.88	7.90	144,768	-0.15	-1.86%
9/4/08	8.29	8.30	8.00	8.05	191,765	-0.15	-1.83%
9/3/08	8.35	8.45	8.13	8.20	384,753	0.09	1.11%
9/2/08	8.00	8.12	7.77	8.11	683,797	0.56	7.42%
8/29/08	8.01	8.0699	7.45	7.55	766,105	-0.43	-5.39%
8/28/08	7.80	8.00	7.72	7.98	253,033	0.11	1.40%
8/27/08	7.88	8.00	7.79	7.87	613,400	-0.09	-1.13%
8/26/08	7.87	8.12	7.87	7.96	1,134,450	-0.05	-0.62%
8/25/08	7.50	8.05	7.50	8.01	2,845,808	-0.63	-7.29%
8/22/08	8.95	8.99	8.48	8.64	240,386	-0.26	-2.92%
8/21/08	8.83	8.96	8.75	8.90	206,729	0.20	2.30%
8/20/08	8.58	8.82	8.52	8.70	333,967	0.16	1.87%
8/19/08	8.83	8.85	8.35	8.54	282,492	-0.31	-3.50%
8/18/08	9.18	9.18	8.81	8.85	356,667	-0.29	-3.17%
8/15/08	9.05	9.24	9.01	9.14	108,160	0.05	0.55%
8/14/08	9.10	9.60	8.80	9.09	1,255,036	-0.03	-0.33%
8/13/08	10.95	11.00	8.91	9.12	1,416,708	-1.86	-16.94%
8/12/08	11.03	11.04	10.97	10.98	348,276	-0.05	-0.45%
8/11/08	11.09	11.14	11.03	11.03	752,964	-0.12	-1.08%
8/8/08	11.13	11.20	11.11	11.15	108,914	0.02	0.18%
8/7/08	11.05	11.18	11.05	11.13	347,195	-0.01	-0.09%
8/6/08	11.10	11.17	11.00	11.14	526,139	–	–
8/5/08	10.99	11.20	10.99	11.14	666,466	0.03	0.27%
8/4/08	10.91	11.18	10.84	11.11	763,735	0.16	1.46%
8/1/08	10.88	10.95	10.83	10.95	130,476	0.09	0.83%
7/31/08	10.83	10.87	10.82	10.86	112,850	–	–
7/30/08	10.83	10.90	10.81	10.86	111,329	0.02	0.18%
7/29/08	10.91	10.91	10.81	10.84	85,999	-0.03	-0.28%
7/28/08	10.92	10.92	10.82	10.87	109,633	-0.03	-0.28%
7/25/08	10.92	10.94	10.88	10.90	71,873	0.01	0.09%
7/24/08	10.91	10.94	10.89	10.89	69,907	-0.02	-0.18%
7/23/08	10.95	10.97	10.91	10.91	56,182	-0.06	-0.55%
7/22/08	10.98	10.98	10.90	10.97	113,645	–	–
7/21/08	10.90	10.97	10.84	10.97	188,041	0.07	0.64%
7/18/08	10.95	10.95	10.87	10.90	26,835	-0.03	-0.27%
7/17/08	10.95	10.95	10.9031	10.93	40,153	0.01	0.09%
7/16/08	10.86	10.93	10.81	10.92	65,601	0.11	1.02%
7/15/08	10.90	10.94	10.80	10.81	48,161	–	–
7/14/08	10.82	10.90	10.80	10.81	86,753	0.01	0.09%