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, 2017
5.820
5.845
5.738
5.738
115,220
+0.26(+4.79%)
Oct 30, 2017
5.730
5.770
5.402
5.476
71,993
-0.16(-2.77%)
Oct 27, 2017
5.697
5.775
5.574
5.632
13,446
-0.05(-0.86%)
Oct 26, 2017
5.607
5.730
5.545
5.681
34,726
-0.09(-1.63%)
Oct 25, 2017
5.820
5.820
5.681
5.775
33,447
-0.09(-1.47%)
Oct 24, 2017
5.812
6.041
5.738
5.861
46,414
+0.06(+0.99%)
Oct 23, 2017
5.820
5.864
5.804
5.804
47,401
+0.08(+1.40%)
Oct 20, 2017
5.738
5.738
5.694
5.723
6,047
-0.01(-0.26%)
Oct 19, 2017
5.697
5.738
5.673
5.738
45,282
+0.10(+1.74%)
Oct 18, 2017
5.468
5.722
5.427
5.640
87,431
+0.28(+5.20%)
Oct 17, 2017
5.451
5.476
5.353
5.361
23,426
-0.05(-0.91%)
Oct 16, 2017
5.230
5.451
5.230
5.410
21,898
+0.22(+4.27%)
Oct 13, 2017
5.205
5.238
5.164
5.189
936
-0.05(-0.94%)
Oct 12, 2017
5.287
5.287
5.173
5.238
3,016
-0.02(-0.31%)
Oct 11, 2017
5.287
5.287
5.205
5.255
5,393
+0.04(+0.79%)
Oct 10, 2017
5.164
5.238
5.164
5.214
6,744
+0.08(+1.59%)
Oct 09, 2017
5.164
5.164
5.116
5.132
2,805
-0.02(-0.47%)
Oct 06, 2017
5.271
5.271
5.118
5.156
8,470
+0.00(+0.00%)
Oct 05, 2017
5.178
5.197
5.148
5.156
21,401
-0.01(-0.16%)
Oct 04, 2017
5.074
5.272
5.009
5.164
31,012
+0.09(+1.78%)
Oct 03, 2017
5.000
5.091
5.000
5.074
26,793
+0.11(+2.13%)
Oct 02, 2017
4.959
4.984
4.910
4.968
9,160
+0.04(+0.85%)
Sep 29, 2017
4.918
4.943
4.902
4.927
1,901
+0.02(+0.33%)
Sep 28, 2017
4.829
4.918
4.828
4.910
10,265
+0.07(+1.35%)
Sep 27, 2017
4.877
4.910
4.787
4.845
12,408
-0.07(-1.34%)
Sep 26, 2017
4.918
4.968
4.886
4.910
16,283
-0.05(-0.99%)
Sep 25, 2017
5.000
5.033
4.943
4.959
20,647
+0.04(+0.83%)
Sep 22, 2017
4.914
4.943
4.890
4.918
12,993
+0.01(+0.17%)
Sep 21, 2017
4.918
4.951
4.902
4.910
8,945
+0.02(+0.34%)
Sep 20, 2017
4.836
4.959
4.836
4.894
9,487
-0.02(-0.33%)
Sep 19, 2017
4.968
4.976
4.902
4.910
18,033
-0.11(-2.12%)
Sep 18, 2017
5.082
5.082
5.000
5.017
24,343
-0.02(-0.49%)
Sep 15, 2017
4.984
5.066
4.955
5.041
40,110
+0.04(+0.82%)
Sep 14, 2017
5.000
5.000
4.992
5.000
36,910
+0.04(+0.90%)
Sep 13, 2017
5.000
5.000
4.902
4.956
11,759
-0.04(-0.73%)
Sep 12, 2017
4.910
4.992
4.877
4.992
49,777
+0.18(+3.75%)
Sep 11, 2017
4.918
4.976
4.771
4.812
114,488
+0.14(+2.98%)
Sep 08, 2017
4.632
4.689
4.632
4.673
24,618
+0.00(+0.00%)
Sep 07, 2017
4.632
4.673
4.558
4.673
50,463
+0.14(+3.07%)
Sep 06, 2017
4.509
4.582
4.509
4.533
4,591
-0.02(-0.36%)
Sep 05, 2017
4.574
4.597
4.525
4.550
9,998
+0.05(+1.09%)
Sep 01, 2017
4.591
4.623
4.500
4.500
12,660
-0.05(-1.08%)
Aug 31, 2017
4.543
4.574
4.500
4.550
4,650
+0.03(+0.73%)
Aug 30, 2017
4.541
4.541
4.451
4.517
4,295
+0.00(+0.00%)
Aug 29, 2017
4.484
4.558
4.484
4.517
22,532
+0.01(+0.18%)
Aug 28, 2017
4.500
4.550
4.484
4.509
5,872
+0.01(+0.18%)
Aug 25, 2017
4.459
4.500
4.459
4.500
8,054
+0.03(+0.73%)
Aug 24, 2017
4.468
4.484
4.451
4.468
5,982
-0.01(-0.18%)
Aug 23, 2017
4.451
4.500
4.435
4.476
12,502
+0.02(+0.37%)
Aug 22, 2017
4.394
4.500
4.394
4.459
5,344
+0.06(+1.30%)
Aug 21, 2017
4.409
4.447
4.386
4.402
31,012
-0.02(-0.56%)
Aug 18, 2017
4.427
4.427
4.411
4.427
8,563
-0.01(-0.18%)
Aug 17, 2017
4.427
4.500
4.418
4.435
7,934
-0.05(-1.10%)
Aug 16, 2017
4.517
4.517
4.476
4.484
8,922
-0.07(-1.62%)
Aug 15, 2017
4.517
4.623
4.517
4.558
8,688
-0.07(-1.42%)
Aug 14, 2017
4.541
4.648
4.541
4.623
7,681
+0.05(+1.08%)
Aug 11, 2017
4.468
4.623
4.459
4.574
14,632
+0.00(+0.00%)
Aug 10, 2017
4.632
4.681
4.558
4.574
22,480
-0.07(-1.41%)
Aug 09, 2017
4.599
4.648
4.591
4.640
26,052
+0.13(+2.91%)
Aug 08, 2017
4.509
4.591
4.492
4.509
51,999
+0.12(+2.80%)
Aug 07, 2017
4.427
4.443
4.386
4.386
3,950
-0.01(-0.19%)
Aug 04, 2017
4.509
4.509
4.394
4.394
21,277
-0.11(-2.37%)
Aug 03, 2017
4.468
4.509
4.431
4.500
18,077
+0.07(+1.48%)
Aug 02, 2017
4.484
4.484
4.412
4.435
5,124
-0.06(-1.28%)
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
.