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
)
5.470
+0.100 (+1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 29, 2022
7.280
7.480
7.280
7.350
163,346
+0.01(+0.14%)
Apr 28, 2022
7.450
7.483
7.200
7.340
177,398
+0.13(+1.80%)
Apr 27, 2022
7.240
7.400
7.190
7.210
269,856
-0.06(-0.83%)
Apr 26, 2022
7.400
7.450
7.210
7.270
294,703
-0.16(-2.15%)
Apr 25, 2022
7.330
7.470
7.210
7.430
276,294
+0.04(+0.54%)
Apr 22, 2022
7.460
7.540
7.280
7.390
226,149
-0.07(-0.94%)
Apr 21, 2022
7.660
7.700
7.400
7.460
250,468
-0.14(-1.84%)
Apr 20, 2022
7.850
7.870
7.580
7.600
167,878
-0.26(-3.31%)
Apr 19, 2022
7.800
7.880
7.680
7.860
203,787
+0.01(+0.13%)
Apr 18, 2022
8.230
8.230
7.820
7.850
200,475
-0.39(-4.73%)
Apr 14, 2022
8.160
8.276
8.110
8.240
179,134
+0.14(+1.73%)
Apr 13, 2022
7.990
8.180
7.960
8.100
135,138
+0.14(+1.76%)
Apr 12, 2022
8.100
8.225
7.880
7.960
155,794
-0.11(-1.36%)
Apr 11, 2022
8.060
8.205
7.960
8.070
210,843
-0.12(-1.47%)
Apr 08, 2022
8.500
8.500
8.150
8.190
202,417
-0.26(-3.08%)
Apr 07, 2022
8.640
8.820
8.400
8.450
217,146
-0.23(-2.65%)
Apr 06, 2022
8.690
8.720
8.450
8.680
269,612
-0.06(-0.69%)
Apr 05, 2022
8.980
9.036
8.710
8.740
143,729
-0.28(-3.10%)
Apr 04, 2022
9.100
9.107
8.880
9.020
343,991
+0.03(+0.33%)
Apr 01, 2022
8.870
9.010
8.702
8.990
226,202
+0.18(+2.04%)
Mar 31, 2022
8.840
8.930
8.740
8.810
156,046
-0.06(-0.68%)
Mar 30, 2022
8.960
9.030
8.830
8.870
191,144
-0.02(-0.22%)
Mar 29, 2022
8.950
8.980
8.820
8.890
235,329
+0.06(+0.68%)
Mar 28, 2022
8.670
8.910
8.650
8.830
331,932
+0.20(+2.32%)
Mar 25, 2022
8.380
8.650
8.270
8.630
269,943
+0.28(+3.35%)
Mar 24, 2022
8.320
8.410
8.240
8.350
151,141
+0.08(+0.97%)
Mar 23, 2022
8.330
8.410
8.220
8.270
176,513
-0.12(-1.43%)
Mar 22, 2022
8.240
8.480
8.230
8.390
257,266
+0.21(+2.57%)
Mar 21, 2022
8.320
8.320
8.040
8.180
251,533
+0.01(+0.12%)
Mar 18, 2022
8.000
8.300
7.923
8.170
705,430
+0.13(+1.62%)
Mar 17, 2022
8.000
8.096
7.880
8.040
216,636
+0.02(+0.25%)
Mar 16, 2022
7.930
8.040
7.750
8.020
273,287
+0.13(+1.65%)
Mar 15, 2022
7.820
7.970
7.640
7.890
345,648
+0.12(+1.54%)
Mar 14, 2022
8.060
8.170
7.700
7.770
381,379
-0.22(-2.75%)
Mar 11, 2022
8.420
8.420
7.920
7.990
237,153
-0.37(-4.43%)
Mar 10, 2022
8.250
8.370
8.000
8.360
1,727,353
+0.04(+0.48%)
Mar 09, 2022
8.170
8.490
8.110
8.320
354,068
+0.30(+3.74%)
Mar 08, 2022
7.970
8.193
7.900
8.020
265,794
+0.03(+0.38%)
Mar 07, 2022
7.880
8.040
7.703
7.990
578,432
-0.02(-0.25%)
Mar 04, 2022
8.020
8.120
7.800
8.010
1,372,249
-0.15(-1.84%)
Mar 03, 2022
8.450
8.478
8.060
8.160
856,871
-0.30(-3.55%)
Mar 02, 2022
8.180
8.475
8.137
8.460
215,026
+0.28(+3.42%)
Mar 01, 2022
8.070
8.290
7.930
8.180
3,015,460
-0.04(-0.49%)
Feb 28, 2022
7.810
8.230
7.810
8.220
269,891
+0.29(+3.66%)
Feb 25, 2022
8.020
8.080
7.830
7.930
232,331
-0.05(-0.63%)
Feb 24, 2022
7.600
7.990
7.460
7.980
469,487
-0.07(-0.87%)
Feb 23, 2022
8.220
8.320
8.050
8.050
313,197
-0.20(-2.42%)
Feb 22, 2022
8.340
8.420
8.160
8.250
291,795
-0.27(-3.17%)
Feb 18, 2022
8.520
0
-0.23(-2.63%)
Feb 17, 2022
8.900
8.990
8.650
8.750
315,775
-0.30(-3.31%)
Feb 16, 2022
8.690
9.100
8.610
9.050
381,331
+0.35(+4.02%)
Feb 15, 2022
8.430
8.730
8.400
8.700
642,771
+0.69(+8.61%)
Feb 14, 2022
8.170
8.210
7.960
8.010
268,318
-0.19(-2.32%)
Feb 11, 2022
8.340
8.450
8.170
8.200
304,628
-0.14(-1.68%)
Feb 10, 2022
8.000
8.590
8.000
8.340
600,702
+0.36(+4.51%)
Feb 09, 2022
7.840
7.990
7.840
7.980
243,742
+0.23(+2.97%)
Feb 08, 2022
7.600
7.750
7.600
7.750
127,895
+0.13(+1.71%)
Feb 07, 2022
7.710
7.740
7.550
7.620
179,224
+0.07(+0.93%)
Feb 04, 2022
7.690
7.750
7.503
7.550
195,583
-0.20(-2.58%)
Feb 03, 2022
7.620
7.750
216,669
-0.04(-0.51%)
Feb 02, 2022
7.730
7.880
7.660
7.790
364,054
+0.20(+2.64%)
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
.