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 (%)
Mar 31, 2010
4.681
4.681
4.623
4.656
30,660
-0.09(-1.90%)
Mar 30, 2010
4.689
4.746
4.689
4.746
35,772
+0.04(+0.87%)
Mar 29, 2010
4.714
4.722
4.689
4.705
10,731
-0.03(-0.69%)
Mar 26, 2010
4.787
4.790
4.714
4.738
16,701
-0.05(-1.03%)
Mar 25, 2010
4.771
4.795
4.746
4.787
35,258
+0.01(+0.17%)
Mar 24, 2010
4.730
4.853
4.714
4.779
102,572
-0.03(-0.68%)
Mar 23, 2010
4.738
4.812
4.722
4.812
72,910
+0.05(+1.03%)
Mar 22, 2010
4.738
4.787
4.738
4.763
78,617
-0.01(-0.17%)
Mar 19, 2010
4.804
4.804
4.722
4.771
60,598
-0.02(-0.34%)
Mar 18, 2010
4.812
4.812
4.730
4.787
23,640
+0.01(+0.17%)
Mar 17, 2010
4.812
4.836
4.746
4.779
59,748
-0.02(-0.34%)
Mar 16, 2010
4.714
4.795
4.714
4.795
38,696
+0.10(+2.09%)
Mar 15, 2010
4.755
4.812
4.697
4.697
83,612
-0.04(-0.87%)
Mar 12, 2010
4.804
4.804
4.673
4.738
15,950
+0.01(+0.17%)
Mar 11, 2010
4.820
4.820
4.681
4.730
26,035
-0.02(-0.52%)
Mar 10, 2010
4.730
4.853
4.697
4.755
72,443
+0.06(+1.22%)
Mar 09, 2010
4.828
4.828
4.664
4.697
57,782
-0.10(-2.05%)
Mar 08, 2010
4.902
4.902
4.779
4.795
81,678
-0.10(-2.01%)
Mar 05, 2010
4.722
4.894
4.722
4.894
90,035
+0.20(+4.19%)
Mar 04, 2010
4.705
4.755
4.648
4.697
110,596
+0.02(+0.53%)
Mar 03, 2010
4.820
4.820
4.673
4.673
208,304
+0.07(+1.42%)
Mar 02, 2010
4.582
4.689
4.574
4.607
124,181
+0.18(+4.07%)
Mar 01, 2010
4.320
4.443
4.320
4.427
229,206
+0.13(+3.05%)
Feb 26, 2010
4.312
4.361
4.295
4.295
37,283
-0.01(-0.19%)
Feb 25, 2010
4.353
4.394
4.295
4.304
20,684
-0.07(-1.50%)
Feb 24, 2010
4.271
4.369
4.230
4.369
143,745
+0.10(+2.30%)
Feb 23, 2010
4.222
4.271
4.156
4.271
89,725
+0.01(+0.19%)
Feb 22, 2010
4.271
4.304
4.246
4.263
85,836
+0.04(+0.97%)
Feb 19, 2010
4.230
4.230
4.205
4.222
62,946
-0.01(-0.19%)
Feb 18, 2010
4.287
4.287
4.222
4.230
15,308
-0.06(-1.34%)
Feb 17, 2010
4.230
4.312
4.230
4.287
31,145
+0.00(+0.00%)
Feb 16, 2010
4.312
4.328
4.238
4.287
35,841
-0.12(-2.79%)
Feb 12, 2010
4.394
4.410
4.410
4.410
4,635
+0.03(+0.75%)
Feb 11, 2010
4.353
4.410
4.238
4.377
17,705
+0.01(+0.19%)
Feb 10, 2010
4.345
4.386
4.254
4.369
5,489
+0.02(+0.57%)
Feb 09, 2010
4.369
4.418
4.271
4.345
14,896
-0.04(-0.93%)
Feb 08, 2010
4.336
4.410
4.336
4.386
14,535
+0.11(+2.49%)
Feb 05, 2010
4.304
4.345
4.205
4.279
34,997
-0.09(-2.06%)
Feb 04, 2010
4.386
4.427
4.336
4.369
79,551
-0.03(-0.74%)
Feb 03, 2010
4.459
4.484
4.328
4.402
66,241
-0.04(-0.92%)
Feb 02, 2010
4.353
4.451
4.353
4.443
15,191
+0.06(+1.31%)
Feb 01, 2010
4.435
4.435
4.246
4.386
22,466
-0.05(-1.11%)
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%)
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
.