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 (%)
Oct 31, 2006
7.583
7.624
6.976
7.001
281,712
-0.79(-10.11%)
Oct 30, 2006
7.583
7.837
7.583
7.788
75,639
+0.05(+0.64%)
Oct 27, 2006
7.788
7.788
7.673
7.738
65,136
-0.01(-0.11%)
Oct 26, 2006
7.591
7.845
7.591
7.747
63,832
+0.09(+1.18%)
Oct 25, 2006
7.788
7.952
7.591
7.656
108,413
-0.20(-2.51%)
Oct 24, 2006
7.788
7.861
7.665
7.853
59,838
+0.02(+0.31%)
Oct 23, 2006
7.878
7.943
7.788
7.829
79,678
-0.15(-1.85%)
Oct 20, 2006
7.954
8.099
7.812
7.976
125,543
+0.05(+0.62%)
Oct 19, 2006
7.779
8.042
7.632
7.927
116,650
+0.18(+2.33%)
Oct 18, 2006
8.033
8.033
7.747
7.747
84,709
-0.27(-3.37%)
Oct 17, 2006
8.074
8.132
7.870
8.017
95,408
-0.11(-1.41%)
Oct 16, 2006
8.181
8.197
8.074
8.132
108,742
-0.07(-0.90%)
Oct 13, 2006
8.156
8.353
8.125
8.206
167,306
+0.05(+0.60%)
Oct 12, 2006
7.992
8.238
7.952
8.156
72,820
+0.21(+2.68%)
Oct 11, 2006
8.091
8.091
7.722
7.943
265,765
-0.16(-1.92%)
Oct 10, 2006
8.156
8.279
8.013
8.099
129,393
+0.01(+0.10%)
Oct 09, 2006
8.107
8.411
7.968
8.091
319,748
-0.10(-1.20%)
Oct 06, 2006
7.747
8.279
7.706
8.189
326,677
+0.50(+6.50%)
Oct 05, 2006
7.788
7.788
7.640
7.689
58,778
-0.06(-0.74%)
Oct 04, 2006
7.615
7.779
7.542
7.747
142,617
+0.13(+1.72%)
Oct 03, 2006
7.329
7.681
7.279
7.615
77,995
+0.16(+2.09%)
Oct 02, 2006
7.640
7.722
7.402
7.460
44,705
-0.02(-0.22%)
Sep 29, 2006
7.460
7.550
7.394
7.476
46,463
-0.02(-0.22%)
Sep 28, 2006
7.419
7.492
7.394
7.492
42,099
+0.00(+0.00%)
Sep 27, 2006
7.369
7.574
7.369
7.492
46,079
+0.00(+0.00%)
Sep 26, 2006
7.296
7.517
7.050
7.492
97,202
+0.07(+0.88%)
Sep 25, 2006
7.722
7.722
7.296
7.427
106,274
-0.16(-2.05%)
Sep 22, 2006
7.755
7.829
7.558
7.583
70,866
-0.24(-3.04%)
Sep 21, 2006
7.673
7.829
7.624
7.820
56,509
+0.14(+1.81%)
Sep 20, 2006
7.624
7.697
7.525
7.681
77,209
+0.12(+1.63%)
Sep 19, 2006
7.845
7.845
7.386
7.558
163,667
-0.26(-3.35%)
Sep 18, 2006
7.632
7.919
7.509
7.820
316,637
+0.19(+2.47%)
Sep 15, 2006
7.517
7.673
7.427
7.632
180,945
+0.17(+2.31%)
Sep 14, 2006
7.476
7.583
7.394
7.460
280,471
-0.06(-0.76%)
Sep 13, 2006
7.320
7.583
7.320
7.517
430,685
+0.22(+3.03%)
Sep 12, 2006
7.083
7.533
7.083
7.296
507,091
+0.11(+1.60%)
Sep 11, 2006
7.337
7.345
7.107
7.181
152,027
-0.17(-2.34%)
Sep 08, 2006
7.233
7.378
7.230
7.353
87,279
+0.06(+0.79%)
Sep 07, 2006
7.296
7.460
7.173
7.296
293,628
-0.05(-0.67%)
Sep 06, 2006
7.624
7.624
7.345
7.345
251,019
-0.32(-4.17%)
Sep 05, 2006
7.148
7.697
7.050
7.665
549,573
+0.57(+8.09%)
Sep 01, 2006
6.837
7.124
6.722
7.091
244,812
+0.34(+4.98%)
Aug 31, 2006
6.722
6.828
6.722
6.755
42,750
-0.02(-0.24%)
Aug 30, 2006
6.763
6.804
6.730
6.771
81,482
-0.02(-0.24%)
Aug 29, 2006
6.648
6.787
6.632
6.787
49,481
+0.10(+1.47%)
Aug 28, 2006
6.484
6.689
6.460
6.689
81,587
+0.15(+2.26%)
Aug 25, 2006
6.435
6.558
6.435
6.542
52,100
+0.11(+1.66%)
Aug 24, 2006
6.312
6.476
6.312
6.435
13,838
+0.08(+1.29%)
Aug 23, 2006
6.353
6.427
6.230
6.353
60,738
-0.09(-1.40%)
Aug 22, 2006
6.574
6.574
6.328
6.443
123,382
-0.11(-1.63%)
Aug 21, 2006
6.681
6.681
6.533
6.550
12,355
-0.15(-2.20%)
Aug 18, 2006
6.427
6.697
6.427
6.697
25,688
+0.20(+3.03%)
Aug 17, 2006
6.705
6.705
6.501
6.501
23,619
-0.20(-2.94%)
Aug 16, 2006
6.705
6.705
6.476
6.697
45,966
-0.02(-0.24%)
Aug 15, 2006
6.738
6.738
6.597
6.714
62,675
+0.07(+1.11%)
Aug 14, 2006
6.738
6.853
6.550
6.640
41,487
-0.01(-0.12%)
Aug 11, 2006
6.640
6.656
6.558
6.648
14,150
+0.03(+0.50%)
Aug 10, 2006
6.656
6.656
6.386
6.615
34,525
+0.01(+0.12%)
Aug 09, 2006
6.722
6.722
6.607
6.607
42,281
-0.07(-1.10%)
Aug 08, 2006
6.599
6.722
6.599
6.681
31,380
+0.06(+0.87%)
Aug 07, 2006
6.542
6.665
6.460
6.624
30,816
+0.05(+0.75%)
Aug 04, 2006
6.632
6.632
6.525
6.574
11,359
+0.06(+0.88%)
Aug 03, 2006
6.681
6.705
6.517
6.517
14,531
-0.11(-1.73%)
Aug 02, 2006
6.460
6.697
6.460
6.632
53,962
+0.30(+4.66%)
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
.