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 (%)
Dec 31, 2007
8.304
8.443
8.279
8.435
93,017
+0.11(+1.28%)
Dec 28, 2007
8.361
8.517
8.296
8.329
39,189
-0.06(-0.68%)
Dec 27, 2007
8.501
8.591
8.263
8.386
100,326
-0.20(-2.39%)
Dec 26, 2007
8.402
8.656
8.402
8.591
105,035
+0.18(+2.14%)
Dec 24, 2007
8.484
8.517
8.378
8.411
51,868
-0.01(-0.10%)
Dec 21, 2007
8.394
8.525
8.304
8.419
278,442
+0.01(+0.10%)
Dec 20, 2007
8.370
8.484
8.353
8.411
126,508
+0.10(+1.18%)
Dec 19, 2007
8.411
8.509
8.279
8.312
178,007
-0.13(-1.55%)
Dec 18, 2007
8.288
8.501
8.288
8.443
106,494
+0.24(+2.90%)
Dec 17, 2007
8.435
8.435
8.206
8.206
133,878
-0.31(-3.66%)
Dec 14, 2007
8.501
8.558
8.411
8.517
99,677
-0.06(-0.67%)
Dec 13, 2007
8.353
8.607
8.337
8.575
316,354
+0.15(+1.75%)
Dec 12, 2007
8.607
8.607
8.378
8.427
105,351
-0.11(-1.25%)
Dec 11, 2007
8.591
8.599
8.493
8.534
98,334
-0.11(-1.33%)
Dec 10, 2007
8.624
8.648
8.525
8.648
68,403
+0.02(+0.29%)
Dec 07, 2007
8.615
8.681
8.460
8.624
95,722
+0.00(+0.00%)
Dec 06, 2007
8.575
8.853
8.575
8.624
123,087
+0.02(+0.29%)
Dec 05, 2007
8.689
8.763
8.452
8.599
75,273
-0.02(-0.19%)
Dec 04, 2007
8.615
8.648
8.460
8.615
143,319
+0.00(+0.00%)
Dec 03, 2007
8.697
8.697
8.361
8.615
105,891
-0.11(-1.31%)
Nov 30, 2007
8.779
8.845
8.591
8.730
86,401
+0.04(+0.47%)
Nov 29, 2007
8.755
8.837
8.632
8.689
47,423
-0.12(-1.40%)
Nov 28, 2007
8.632
8.935
8.525
8.812
159,925
+0.16(+1.90%)
Nov 27, 2007
8.656
8.771
8.549
8.648
82,338
+0.03(+0.38%)
Nov 26, 2007
8.747
9.017
8.501
8.615
85,600
-0.16(-1.78%)
Nov 23, 2007
8.788
8.886
8.689
8.771
77,935
-0.01(-0.09%)
Nov 21, 2007
8.648
8.870
8.525
8.779
116,541
+0.02(+0.19%)
Nov 20, 2007
8.894
8.976
8.443
8.763
132,367
-0.18(-2.02%)
Nov 19, 2007
8.837
9.148
8.738
8.943
214,216
-0.08(-0.91%)
Nov 16, 2007
9.058
9.222
9.025
9.025
177,295
-0.06(-0.63%)
Nov 15, 2007
9.050
9.181
9.017
9.083
110,693
-0.01(-0.09%)
Nov 14, 2007
8.976
9.107
8.804
9.091
296,067
+0.19(+2.12%)
Nov 13, 2007
8.812
9.017
8.730
8.902
192,418
+0.37(+4.32%)
Nov 12, 2007
8.697
8.747
8.476
8.534
95,782
-0.26(-2.98%)
Nov 09, 2007
8.615
8.853
8.566
8.796
86,100
+0.03(+0.37%)
Nov 08, 2007
8.829
8.861
8.312
8.763
118,348
-0.07(-0.74%)
Nov 07, 2007
8.689
9.004
8.656
8.829
220,690
-0.16(-1.82%)
Nov 06, 2007
9.181
9.181
8.845
8.993
208,319
-0.17(-1.88%)
Nov 05, 2007
8.984
9.296
8.853
9.165
127,241
+0.13(+1.45%)
Nov 02, 2007
9.017
9.075
8.853
9.034
111,497
-0.02(-0.27%)
Nov 01, 2007
9.034
9.099
8.796
9.058
126,775
-0.07(-0.72%)
Oct 31, 2007
9.066
9.239
9.042
9.124
83,138
+0.07(+0.72%)
Oct 30, 2007
9.017
9.107
8.911
9.058
87,091
+0.00(+0.00%)
Oct 29, 2007
9.148
9.263
8.841
9.058
227,249
+0.02(+0.27%)
Oct 26, 2007
8.943
9.124
8.943
9.034
57,183
+0.05(+0.55%)
Oct 25, 2007
8.935
8.984
8.902
8.984
72,311
+0.04(+0.46%)
Oct 24, 2007
9.001
9.017
8.837
8.943
81,467
-0.07(-0.82%)
Oct 23, 2007
9.017
9.058
8.927
9.017
305,323
-0.02(-0.27%)
Oct 22, 2007
8.911
9.173
8.861
9.042
865,637
+0.58(+6.88%)
Oct 19, 2007
8.509
8.575
8.361
8.460
142,649
-0.04(-0.48%)
Oct 18, 2007
8.534
8.591
8.476
8.501
65,135
-0.09(-1.05%)
Oct 17, 2007
8.607
8.804
8.542
8.591
95,498
+0.00(+0.00%)
Oct 16, 2007
8.681
8.689
8.419
8.591
100,546
-0.12(-1.41%)
Oct 15, 2007
8.575
8.714
8.525
8.714
144,810
+0.15(+1.72%)
Oct 12, 2007
8.402
8.607
8.394
8.566
82,222
+0.15(+1.75%)
Oct 11, 2007
8.534
8.607
8.197
8.419
149,277
-0.11(-1.25%)
Oct 10, 2007
8.443
8.607
8.443
8.525
108,784
+0.03(+0.34%)
Oct 09, 2007
8.443
8.558
8.378
8.497
130,764
+0.07(+0.83%)
Oct 08, 2007
8.443
8.443
8.329
8.427
120,486
-0.07(-0.87%)
Oct 05, 2007
8.411
8.558
8.353
8.501
95,453
+0.11(+1.27%)
Oct 04, 2007
8.435
8.452
8.337
8.394
58,848
+0.02(+0.29%)
Oct 03, 2007
8.525
8.534
8.271
8.370
94,741
-0.21(-2.48%)
Oct 02, 2007
8.419
8.607
8.222
8.583
261,448
+0.18(+2.15%)
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
.