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 (%)
Apr 30, 2009
3.074
3.123
2.935
3.017
56,284
-0.02(-0.54%)
Apr 29, 2009
3.000
3.033
3.000
3.033
32,312
+0.05(+1.65%)
Apr 28, 2009
2.910
3.008
2.910
2.984
124,126
-0.01(-0.27%)
Apr 27, 2009
3.017
3.025
2.959
2.992
7,636
-0.03(-1.08%)
Apr 24, 2009
3.017
3.033
2.992
3.025
188,922
+0.05(+1.65%)
Apr 23, 2009
3.025
3.025
2.967
2.976
2,195
+0.07(+2.25%)
Apr 22, 2009
2.894
2.951
2.869
2.910
11,360
-0.04(-1.39%)
Apr 21, 2009
2.901
2.951
2.869
2.951
39,563
+0.06(+1.98%)
Apr 20, 2009
2.869
2.935
2.828
2.894
113,564
-0.07(-2.22%)
Apr 17, 2009
2.910
2.992
2.910
2.959
34,258
+0.00(+0.00%)
Apr 16, 2009
2.926
3.000
2.894
2.959
40,311
+0.04(+1.40%)
Apr 15, 2009
2.902
2.943
2.902
2.918
48,767
+0.01(+0.28%)
Apr 14, 2009
2.910
2.926
2.894
2.910
26,117
-0.02(-0.56%)
Apr 13, 2009
2.910
2.926
2.885
2.926
50,479
+0.02(+0.56%)
Apr 09, 2009
2.943
2.984
2.910
2.910
47,037
-0.01(-0.28%)
Apr 08, 2009
2.815
2.918
2.815
2.918
66,566
+0.08(+2.89%)
Apr 07, 2009
2.869
2.869
2.804
2.836
36,727
-0.03(-1.14%)
Apr 06, 2009
2.910
2.918
2.804
2.869
47,573
-0.07(-2.23%)
Apr 03, 2009
2.845
2.951
2.845
2.935
18,370
+0.06(+1.99%)
Apr 02, 2009
2.951
2.951
2.877
2.877
35,677
-0.04(-1.40%)
Apr 01, 2009
2.828
2.935
2.787
2.918
67,033
+0.16(+5.63%)
Mar 31, 2009
2.746
2.861
2.746
2.763
32,949
+0.02(+0.60%)
Mar 30, 2009
2.828
2.828
2.730
2.746
69,211
-0.20(-6.94%)
Mar 26, 2009
2.926
3.025
2.877
2.951
155,970
+0.09(+3.15%)
Mar 25, 2009
2.787
2.861
2.713
2.861
180,457
+0.11(+3.87%)
Mar 24, 2009
2.664
2.771
2.599
2.754
113,474
+0.09(+3.38%)
Mar 23, 2009
2.623
2.697
2.541
2.664
83,279
+0.14(+5.52%)
Mar 20, 2009
2.607
2.623
2.484
2.525
38,729
+0.02(+0.65%)
Mar 19, 2009
2.599
2.623
2.492
2.508
30,527
-0.03(-1.29%)
Mar 18, 2009
2.549
2.574
2.476
2.541
39,291
-0.03(-1.27%)
Mar 17, 2009
2.525
2.615
2.525
2.574
45,607
+0.07(+2.61%)
Mar 16, 2009
2.623
2.623
2.508
2.508
40,195
-0.04(-1.61%)
Mar 13, 2009
2.517
2.738
2.377
2.549
30,165
+0.04(+1.63%)
Mar 12, 2009
2.459
2.517
2.459
2.508
41,553
+0.04(+1.66%)
Mar 11, 2009
2.418
2.476
2.418
2.467
13,122
+0.05(+2.03%)
Mar 10, 2009
2.271
2.451
2.262
2.418
58,720
+0.07(+3.15%)
Mar 09, 2009
2.303
2.361
2.303
2.344
37,266
-0.02(-0.69%)
Mar 06, 2009
2.375
2.377
2.254
2.361
73,402
+0.00(+0.00%)
Mar 05, 2009
2.459
2.467
2.344
2.361
66,289
-0.16(-6.49%)
Mar 04, 2009
2.451
2.566
2.443
2.525
55,901
+0.08(+3.36%)
Mar 02, 2009
2.558
2.558
2.443
2.443
55,727
-0.11(-4.49%)
Feb 27, 2009
2.582
2.582
2.336
2.558
59,798
-0.02(-0.95%)
Feb 26, 2009
2.574
2.648
2.558
2.582
74,796
-0.02(-0.94%)
Feb 25, 2009
2.525
2.631
2.508
2.607
37,719
-0.04(-1.55%)
Feb 24, 2009
2.664
2.689
2.558
2.648
80,421
-0.02(-0.92%)
Feb 23, 2009
2.812
2.820
2.599
2.672
93,789
-0.17(-6.10%)
Feb 20, 2009
2.845
2.885
2.754
2.846
73,774
-0.02(-0.53%)
Feb 19, 2009
2.967
2.967
2.861
2.861
279,986
-0.04(-1.41%)
Feb 18, 2009
2.951
2.984
2.787
2.902
563,540
+0.02(+0.85%)
Feb 17, 2009
2.754
2.894
2.697
2.877
452,255
+0.07(+2.33%)
Feb 13, 2009
2.746
2.861
2.730
2.812
73,257
+0.07(+2.69%)
Feb 12, 2009
2.738
2.853
2.713
2.738
80,443
-0.09(-3.19%)
Feb 11, 2009
2.910
2.910
2.746
2.828
71,366
-0.13(-4.43%)
Feb 10, 2009
2.935
3.008
2.894
2.959
71,229
-0.03(-1.10%)
Feb 09, 2009
3.115
3.115
2.918
2.992
119,239
-0.11(-3.69%)
Feb 06, 2009
3.074
3.127
2.997
3.107
99,800
+0.02(+0.80%)
Feb 05, 2009
3.181
3.189
3.017
3.082
270,262
-0.02(-0.79%)
Feb 04, 2009
3.049
3.148
2.992
3.107
355,784
+0.12(+4.12%)
Feb 03, 2009
2.828
2.992
2.763
2.984
464,769
+0.22(+8.01%)
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
.