Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gilat Satellite Ntwk
(NQ:
GILT
)
5.310
+0.010 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
4.468
4.500
4.404
4.435
14,604
-0.03(-0.73%)
Jan 28, 2010
4.435
4.484
4.377
4.468
17,289
-0.08(-1.80%)
Jan 27, 2010
4.574
4.574
4.533
4.550
37,554
+0.04(+0.91%)
Jan 26, 2010
4.517
4.517
4.459
4.509
18,171
-0.05(-1.08%)
Jan 25, 2010
4.509
4.558
4.436
4.558
38,626
+0.02(+0.54%)
Jan 22, 2010
4.582
4.582
4.500
4.533
17,449
-0.06(-1.25%)
Jan 21, 2010
4.574
4.591
4.541
4.590
5,734
-0.03(-0.71%)
Jan 20, 2010
4.697
4.697
4.599
4.623
13,556
-0.04(-0.88%)
Jan 19, 2010
4.566
4.664
4.566
4.664
29,059
+0.13(+2.89%)
Jan 15, 2010
4.459
4.533
4.533
4.533
27,691
-0.09(-1.95%)
Jan 14, 2010
4.673
4.673
4.550
4.623
13,462
-0.09(-1.91%)
Jan 13, 2010
4.607
4.714
4.607
4.714
37,839
+0.07(+1.41%)
Jan 12, 2010
4.689
4.755
4.623
4.648
34,784
-0.02(-0.35%)
Jan 11, 2010
4.755
4.755
4.623
4.664
49,631
+0.07(+1.61%)
Jan 08, 2010
4.541
4.591
4.476
4.591
39,716
+0.07(+1.45%)
Jan 07, 2010
4.517
4.591
4.476
4.525
77,357
+0.28(+6.56%)
Jan 06, 2010
4.254
4.271
4.230
4.246
45,172
+0.06(+1.37%)
Jan 05, 2010
4.091
4.246
4.091
4.189
70,428
+0.14(+3.44%)
Jan 04, 2010
3.927
4.050
3.927
4.050
120,002
+0.27(+7.16%)
Dec 31, 2009
3.713
3.779
3.779
3.779
38,182
+0.07(+1.99%)
Dec 30, 2009
3.541
3.730
3.541
3.705
42,465
+0.02(+0.44%)
Dec 29, 2009
3.640
3.705
3.640
3.689
5,450
+0.00(+0.00%)
Dec 28, 2009
3.705
3.705
3.674
3.689
17,607
-0.03(-0.88%)
Dec 24, 2009
3.697
3.722
3.606
3.722
20,963
+0.03(+0.89%)
Dec 23, 2009
3.681
3.713
3.640
3.689
34,616
-0.03(-0.88%)
Dec 22, 2009
3.640
3.722
3.640
3.722
71,088
+0.08(+2.25%)
Dec 21, 2009
3.623
3.722
3.623
3.640
47,052
+0.00(+0.00%)
Dec 18, 2009
3.607
3.689
3.607
3.640
100,209
+0.00(+0.00%)
Dec 17, 2009
3.541
3.640
3.484
3.640
83,550
-0.02(-0.67%)
Dec 16, 2009
3.697
3.697
3.657
3.664
63,922
-0.08(-2.19%)
Dec 15, 2009
3.730
3.754
3.648
3.746
63,773
-0.05(-1.30%)
Dec 14, 2009
3.886
3.886
3.738
3.795
15,853
-0.06(-1.49%)
Dec 11, 2009
3.836
3.902
3.730
3.853
131,377
-0.01(-0.21%)
Dec 10, 2009
3.845
3.861
3.763
3.861
10,039
+0.06(+1.51%)
Dec 09, 2009
3.672
3.853
3.672
3.804
52,333
+0.11(+3.11%)
Dec 08, 2009
3.664
3.713
3.664
3.689
11,320
-0.04(-1.10%)
Dec 07, 2009
3.656
3.738
3.656
3.730
20,290
+0.01(+0.22%)
Dec 04, 2009
3.746
3.754
3.705
3.722
19,118
+0.03(+0.89%)
Dec 03, 2009
3.722
3.722
3.689
3.689
15,912
+0.00(+0.00%)
Dec 02, 2009
3.687
3.771
3.672
3.689
136,993
-0.02(-0.44%)
Dec 01, 2009
3.738
3.738
3.525
3.705
201,863
+0.11(+3.20%)
Nov 30, 2009
3.459
3.689
3.361
3.590
167,484
+0.02(+0.69%)
Nov 27, 2009
3.590
3.590
3.476
3.566
10,430
-0.10(-2.68%)
Nov 25, 2009
3.681
3.689
3.607
3.664
34,386
+0.03(+0.90%)
Nov 24, 2009
3.648
3.689
3.574
3.631
29,187
-0.01(-0.23%)
Nov 23, 2009
3.648
3.664
3.590
3.640
48,676
-0.07(-1.77%)
Nov 20, 2009
3.681
3.746
3.648
3.705
25,704
-0.05(-1.31%)
Nov 19, 2009
3.754
3.767
3.656
3.754
17,017
+0.02(+0.44%)
Nov 18, 2009
3.763
3.795
3.713
3.738
33,925
-0.03(-0.87%)
Nov 17, 2009
3.664
3.806
3.664
3.771
42,585
-0.09(-2.34%)
Nov 16, 2009
3.804
3.861
3.787
3.861
64,083
+0.03(+0.86%)
Nov 13, 2009
3.771
3.836
3.771
3.828
44,879
+0.05(+1.30%)
Nov 12, 2009
3.861
3.869
3.779
3.779
14,448
-0.12(-3.15%)
Nov 11, 2009
3.918
3.975
3.845
3.902
16,926
-0.02(-0.42%)
Nov 10, 2009
3.869
3.959
3.869
3.918
116,855
+0.15(+3.91%)
Nov 09, 2009
3.730
3.853
3.730
3.771
62,601
+0.10(+2.68%)
Nov 06, 2009
3.689
3.689
3.656
3.672
6,953
-0.02(-0.44%)
Nov 05, 2009
3.656
3.763
3.631
3.689
30,952
+0.03(+0.90%)
Nov 04, 2009
3.713
3.713
3.590
3.656
27,979
-0.05(-1.33%)
Nov 03, 2009
3.615
3.722
3.615
3.705
36,879
+0.07(+2.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.