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, 2020
7.284
7.414
7.267
7.379
336,766
-0.08(-1.04%)
Apr 29, 2020
7.474
7.474
7.353
7.457
353,002
+0.14(+1.89%)
Apr 28, 2020
7.396
7.465
7.258
7.319
465,511
-0.02(-0.24%)
Apr 27, 2020
7.293
7.353
7.241
7.336
691,627
+0.09(+1.31%)
Apr 24, 2020
7.293
7.293
7.169
7.241
141,936
+0.01(+0.12%)
Apr 23, 2020
7.198
7.310
7.189
7.232
373,008
+0.02(+0.24%)
Apr 22, 2020
7.224
7.276
7.172
7.215
219,661
+0.04(+0.60%)
Apr 21, 2020
7.138
7.189
7.043
7.172
437,199
-0.03(-0.36%)
Apr 20, 2020
7.198
7.267
7.086
7.198
262,970
+0.03(+0.36%)
Apr 17, 2020
7.284
7.284
7.103
7.172
253,051
+0.09(+1.22%)
Apr 16, 2020
6.939
7.094
6.835
7.086
279,836
+0.01(+0.12%)
Apr 15, 2020
7.077
7.103
6.999
7.077
153,726
-0.05(-0.73%)
Apr 14, 2020
7.371
7.371
7.025
7.129
609,586
-0.09(-1.31%)
Apr 13, 2020
7.276
7.319
6.991
7.224
416,477
+0.19(+2.70%)
Apr 09, 2020
7.112
7.144
7.008
7.034
205,778
+0.07(+0.99%)
Apr 08, 2020
6.775
7.034
6.611
6.965
694,301
+0.34(+5.08%)
Apr 07, 2020
6.905
6.905
6.533
6.628
621,045
+0.06(+0.92%)
Apr 06, 2020
6.585
6.715
6.404
6.568
511,748
+0.31(+4.97%)
Apr 03, 2020
6.352
6.508
6.076
6.257
265,565
-0.07(-1.09%)
Apr 02, 2020
6.214
6.472
6.188
6.326
307,417
+0.16(+2.52%)
Apr 01, 2020
6.309
6.361
6.162
6.171
463,952
+0.05(+0.85%)
Mar 31, 2020
6.274
6.421
6.102
6.119
630,932
-0.29(-4.58%)
Mar 30, 2020
6.309
6.464
6.154
6.413
383,256
+0.08(+1.23%)
Mar 27, 2020
6.214
6.387
6.119
6.335
321,528
+0.00(+0.00%)
Mar 26, 2020
5.998
6.611
5.998
6.335
493,232
+0.37(+6.22%)
Mar 25, 2020
5.334
6.059
5.239
5.964
546,497
+0.68(+12.91%)
Mar 24, 2020
4.816
5.299
4.799
5.282
353,534
+0.70(+15.25%)
Mar 23, 2020
4.686
4.686
4.367
4.583
430,651
-0.14(-2.93%)
Mar 20, 2020
4.557
4.911
4.445
4.721
658,236
+0.35(+7.89%)
Mar 19, 2020
4.194
4.445
4.056
4.376
397,737
+0.18(+4.32%)
Mar 18, 2020
4.712
4.842
4.082
4.194
553,859
-0.72(-14.74%)
Mar 17, 2020
4.790
5.006
4.445
4.919
434,080
+0.21(+4.40%)
Mar 16, 2020
5.955
5.981
4.609
4.712
595,970
-1.86(-28.25%)
Mar 13, 2020
6.628
6.680
6.274
6.568
188,630
+0.22(+3.54%)
Mar 12, 2020
6.801
6.801
6.300
6.344
388,959
-0.71(-10.04%)
Mar 11, 2020
7.310
7.336
6.939
7.051
420,334
-0.28(-3.88%)
Mar 10, 2020
7.207
7.388
7.138
7.336
272,113
+0.23(+3.28%)
Mar 09, 2020
7.129
7.319
6.697
7.103
764,939
-0.49(-6.48%)
Mar 06, 2020
7.638
7.716
7.543
7.595
1,079,989
-0.16(-2.00%)
Mar 05, 2020
8.018
8.035
7.699
7.750
829,579
-0.43(-5.27%)
Mar 04, 2020
8.121
8.182
8.044
8.182
486,641
+0.09(+1.17%)
Mar 03, 2020
8.070
8.147
8.039
8.087
605,975
-0.03(-0.32%)
Mar 02, 2020
8.156
8.156
8.044
8.113
355,277
-0.01(-0.11%)
Feb 28, 2020
8.087
8.190
8.052
8.121
685,580
-0.04(-0.53%)
Feb 27, 2020
8.216
8.285
8.139
8.165
665,803
-0.15(-1.77%)
Feb 26, 2020
8.329
8.354
8.285
8.311
553,626
+0.05(+0.63%)
Feb 25, 2020
8.389
8.389
8.242
8.260
872,900
-0.12(-1.44%)
Feb 24, 2020
8.329
8.493
8.329
8.380
1,147,553
-0.11(-1.32%)
Feb 21, 2020
8.613
8.613
8.493
8.493
191,642
-0.06(-0.71%)
Feb 20, 2020
8.458
8.562
8.458
8.553
390,968
+0.05(+0.61%)
Feb 19, 2020
8.467
8.544
8.441
8.501
917,382
+0.03(+0.31%)
Feb 18, 2020
8.501
8.501
8.449
8.475
700,241
-0.03(-0.41%)
Feb 14, 2020
8.631
8.639
8.493
8.510
1,017,885
-0.05(-0.60%)
Feb 13, 2020
8.501
8.570
8.493
8.562
1,006,053
+0.10(+1.22%)
Feb 12, 2020
8.398
8.475
8.337
8.458
676,295
+0.10(+1.24%)
Feb 11, 2020
8.277
8.380
8.260
8.354
960,576
+0.08(+0.94%)
Feb 10, 2020
8.251
8.320
8.195
8.277
895,412
+0.03(+0.31%)
Feb 07, 2020
8.268
8.285
8.234
8.251
676,658
-0.02(-0.21%)
Feb 06, 2020
8.225
8.277
8.199
8.268
623,747
+0.01(+0.10%)
Feb 05, 2020
8.242
8.277
8.199
8.260
606,966
+0.04(+0.53%)
Feb 04, 2020
8.216
8.272
8.190
8.216
909,012
-0.03(-0.31%)
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
.