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 31, 2023
5.420
5.560
5.400
5.510
150,969
+0.10(+1.85%)
Jan 30, 2023
5.490
5.500
5.405
5.410
113,536
-0.18(-3.22%)
Jan 27, 2023
5.630
5.740
5.560
5.590
93,926
-0.06(-1.06%)
Jan 26, 2023
5.560
5.675
5.500
5.650
96,864
+0.13(+2.36%)
Jan 25, 2023
5.500
5.550
5.410
5.520
120,280
-0.13(-2.30%)
Jan 24, 2023
5.680
5.730
5.550
5.650
135,397
-0.04(-0.70%)
Jan 23, 2023
5.450
5.740
5.445
5.690
205,096
+0.24(+4.40%)
Jan 20, 2023
5.570
5.570
5.435
5.450
231,544
-0.10(-1.80%)
Jan 19, 2023
5.780
5.790
5.530
5.550
129,602
-0.32(-5.45%)
Jan 18, 2023
6.210
6.210
5.830
5.870
138,914
-0.35(-5.63%)
Jan 17, 2023
6.140
6.250
6.140
6.220
124,403
+0.07(+1.14%)
Jan 13, 2023
6.110
6.210
6.110
6.150
51,423
+0.00(+0.00%)
Jan 12, 2023
6.220
6.220
6.100
6.150
79,683
-0.07(-1.13%)
Jan 11, 2023
6.110
6.220
6.100
6.220
105,530
+0.19(+3.15%)
Jan 10, 2023
6.160
6.170
6.020
6.030
83,657
-0.11(-1.79%)
Jan 09, 2023
6.180
6.240
6.140
6.140
98,253
-0.02(-0.32%)
Jan 06, 2023
6.100
6.190
6.080
6.160
68,737
+0.08(+1.32%)
Jan 05, 2023
6.010
6.095
6.000
6.080
62,492
-0.03(-0.49%)
Jan 04, 2023
5.970
6.148
5.920
6.110
162,723
+0.17(+2.86%)
Jan 03, 2023
5.850
5.970
5.820
5.940
205,069
+0.14(+2.41%)
Dec 30, 2022
5.770
5.876
5.725
5.800
234,085
-0.07(-1.19%)
Dec 29, 2022
5.580
5.885
5.560
5.870
191,355
+0.30(+5.39%)
Dec 28, 2022
5.400
5.580
5.360
5.570
229,885
+0.12(+2.20%)
Dec 27, 2022
5.450
5.530
5.390
5.450
212,993
-0.02(-0.37%)
Dec 23, 2022
5.420
5.510
5.350
5.470
96,214
+0.05(+0.92%)
Dec 22, 2022
5.540
5.540
5.330
5.420
129,608
-0.19(-3.39%)
Dec 21, 2022
5.520
5.680
5.490
5.610
185,847
+0.10(+1.81%)
Dec 20, 2022
5.500
5.590
5.320
5.510
217,041
-0.01(-0.18%)
Dec 19, 2022
5.110
5.600
5.110
5.520
400,130
+0.39(+7.60%)
Dec 16, 2022
5.220
5.270
5.040
5.130
1,270,678
-0.17(-3.21%)
Dec 15, 2022
5.250
5.390
5.220
5.300
296,098
-0.05(-0.93%)
Dec 14, 2022
5.450
5.510
5.310
5.350
338,263
-0.20(-3.60%)
Dec 13, 2022
5.770
5.770
5.430
5.550
263,930
+0.01(+0.18%)
Dec 12, 2022
5.660
5.683
5.330
5.540
407,669
-0.16(-2.81%)
Dec 09, 2022
5.730
5.900
5.670
5.700
148,534
-0.05(-0.87%)
Dec 08, 2022
5.600
5.800
5.460
5.750
144,311
+0.12(+2.13%)
Dec 07, 2022
5.600
5.660
5.540
5.630
155,537
-0.04(-0.71%)
Dec 06, 2022
5.850
5.880
5.670
5.670
263,062
-0.30(-5.03%)
Dec 05, 2022
6.090
6.090
5.960
5.970
126,687
-0.13(-2.13%)
Dec 02, 2022
6.110
6.120
5.940
6.100
319,532
+0.00(+0.00%)
Dec 01, 2022
6.200
6.230
6.070
6.100
117,570
-0.08(-1.29%)
Nov 30, 2022
6.070
6.240
5.850
6.180
199,207
+0.10(+1.64%)
Nov 29, 2022
6.010
6.100
5.890
6.080
132,307
+0.05(+0.83%)
Nov 28, 2022
6.120
6.165
5.980
6.030
118,773
-0.12(-1.95%)
Nov 25, 2022
6.100
6.180
6.050
6.150
70,429
+0.15(+2.50%)
Nov 23, 2022
5.890
6.045
5.845
6.000
91,403
+0.09(+1.52%)
Nov 22, 2022
5.960
5.970
5.813
5.910
95,367
-0.02(-0.34%)
Nov 21, 2022
5.800
6.000
5.800
5.930
132,887
+0.14(+2.42%)
Nov 18, 2022
5.870
5.940
5.790
5.790
63,855
+0.02(+0.35%)
Nov 17, 2022
5.660
5.790
5.550
5.770
266,307
+0.05(+0.87%)
Nov 16, 2022
5.900
5.900
5.650
5.720
91,880
-0.23(-3.87%)
Nov 15, 2022
6.020
6.170
5.910
5.950
148,799
-0.13(-2.14%)
Nov 14, 2022
5.760
6.191
5.720
6.080
226,259
+0.22(+3.75%)
Nov 11, 2022
5.750
5.930
5.710
5.860
157,823
+0.06(+1.03%)
Nov 10, 2022
5.720
5.960
5.720
5.800
171,330
+0.25(+4.50%)
Nov 09, 2022
5.380
5.590
5.340
5.550
273,396
+0.02(+0.36%)
Nov 08, 2022
5.560
5.670
5.480
5.530
98,623
-0.09(-1.60%)
Nov 07, 2022
5.790
5.820
5.580
5.620
172,989
-0.27(-4.58%)
Nov 04, 2022
5.900
5.960
5.820
5.890
110,985
-0.01(-0.17%)
Nov 03, 2022
5.880
5.950
5.820
5.900
133,334
-0.17(-2.80%)
Nov 02, 2022
6.030
6.260
6.010
6.070
134,934
-0.01(-0.16%)
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
.