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 (%)
May 30, 2014
3.984
4.099
3.984
4.041
39,186
-0.01(-0.20%)
May 29, 2014
4.066
4.074
3.936
4.050
14,446
-0.07(-1.59%)
May 28, 2014
4.074
4.164
4.074
4.115
163,922
+0.14(+3.51%)
May 27, 2014
3.886
4.000
3.886
3.976
113,763
+0.25(+6.59%)
May 23, 2014
3.697
3.730
3.730
3.730
16,102
-0.03(-0.85%)
May 22, 2014
3.763
3.812
3.697
3.762
41,453
+0.01(+0.20%)
May 21, 2014
3.795
3.959
3.754
3.754
22,349
-0.22(-5.57%)
May 20, 2014
3.877
4.017
3.853
3.976
44,867
+0.14(+3.63%)
May 19, 2014
3.787
3.853
3.787
3.836
18,015
+0.01(+0.21%)
May 16, 2014
3.812
3.861
3.771
3.828
15,299
-0.02(-0.64%)
May 15, 2014
3.804
3.869
3.697
3.853
8,436
+0.03(+0.86%)
May 14, 2014
3.795
3.845
3.795
3.820
8,350
+0.09(+2.42%)
May 13, 2014
3.820
3.836
3.730
3.730
21,473
-0.07(-1.73%)
May 12, 2014
3.828
3.828
3.749
3.795
12,111
+0.05(+1.31%)
May 09, 2014
3.713
3.812
3.699
3.746
8,097
+0.00(+0.00%)
May 08, 2014
3.836
3.861
3.746
3.746
27,459
-0.13(-3.38%)
May 07, 2014
3.894
3.951
3.877
3.877
43,534
+0.02(+0.64%)
May 06, 2014
3.812
3.894
3.788
3.853
25,049
+0.01(+0.21%)
May 05, 2014
3.927
3.927
3.747
3.845
6,549
-0.04(-1.05%)
May 02, 2014
3.853
3.910
3.823
3.886
12,103
+0.06(+1.50%)
May 01, 2014
3.894
3.951
3.828
3.828
18,874
-0.07(-1.68%)
Apr 30, 2014
3.951
3.951
3.763
3.894
17,561
-0.04(-1.04%)
Apr 29, 2014
3.935
3.943
3.894
3.935
13,838
-0.04(-1.03%)
Apr 28, 2014
3.927
3.976
3.910
3.976
20,444
+0.02(+0.41%)
Apr 25, 2014
4.009
4.050
3.951
3.959
26,483
-0.09(-2.16%)
Apr 24, 2014
3.984
4.047
3.976
4.047
32,921
+0.07(+1.79%)
Apr 23, 2014
3.976
3.992
3.951
3.976
21,189
+0.02(+0.41%)
Apr 22, 2014
3.918
3.992
3.918
3.959
39,681
+0.07(+1.68%)
Apr 21, 2014
3.861
3.935
3.861
3.894
25,203
+0.00(+0.00%)
Apr 17, 2014
3.935
3.894
3.894
3.894
40,012
-0.07(-1.66%)
Apr 16, 2014
3.951
3.984
3.943
3.959
27,646
-0.03(-0.82%)
Apr 15, 2014
3.984
4.000
3.935
3.992
67,628
-0.02(-0.61%)
Apr 14, 2014
4.058
4.058
3.955
4.017
41,291
-0.08(-2.00%)
Apr 11, 2014
4.041
4.107
4.041
4.099
7,182
+0.02(+0.60%)
Apr 10, 2014
4.123
4.123
3.959
4.074
54,451
-0.04(-1.00%)
Apr 09, 2014
4.074
4.140
4.074
4.115
31,324
+0.02(+0.40%)
Apr 08, 2014
4.058
4.140
4.041
4.099
34,591
+0.04(+1.01%)
Apr 07, 2014
4.091
4.099
4.000
4.058
44,886
-0.04(-1.00%)
Apr 04, 2014
4.107
4.156
4.041
4.099
49,205
-0.02(-0.60%)
Apr 03, 2014
4.140
4.164
4.107
4.123
80,936
+0.04(+1.00%)
Apr 02, 2014
4.082
4.099
4.066
4.082
48,306
+0.00(+0.00%)
Apr 01, 2014
4.058
4.099
4.050
4.082
52,260
+0.03(+0.81%)
Mar 31, 2014
4.082
4.164
4.017
4.050
89,889
-0.04(-1.00%)
Mar 28, 2014
4.091
4.115
4.041
4.091
44,161
-0.02(-0.60%)
Mar 27, 2014
4.107
4.140
4.025
4.115
64,109
-0.01(-0.20%)
Mar 26, 2014
4.140
4.205
4.115
4.123
34,054
-0.02(-0.40%)
Mar 25, 2014
4.131
4.164
4.115
4.140
109,233
+0.01(+0.20%)
Mar 24, 2014
4.140
4.181
4.099
4.131
127,237
-0.01(-0.20%)
Mar 21, 2014
4.156
4.181
4.131
4.140
133,116
-0.02(-0.39%)
Mar 20, 2014
4.172
4.198
4.156
4.156
60,531
-0.02(-0.39%)
Mar 19, 2014
4.181
4.254
4.172
4.172
93,655
-0.04(-0.97%)
Mar 18, 2014
4.189
4.263
4.156
4.213
195,499
+0.00(+0.00%)
Mar 17, 2014
4.271
4.353
4.197
4.213
718,698
-0.25(-5.69%)
Mar 14, 2014
4.515
4.525
4.435
4.468
39,629
-0.04(-0.91%)
Mar 13, 2014
4.615
4.615
4.500
4.509
75,015
-0.07(-1.61%)
Mar 12, 2014
4.533
4.681
4.509
4.582
84,987
+0.04(+0.90%)
Mar 11, 2014
4.500
4.550
4.500
4.541
19,103
+0.10(+2.21%)
Mar 10, 2014
4.509
4.574
4.435
4.443
80,716
+0.00(+0.00%)
Mar 07, 2014
4.451
4.492
4.386
4.443
19,889
-0.02(-0.55%)
Mar 06, 2014
4.500
4.500
4.394
4.468
59,105
+0.02(+0.55%)
Mar 05, 2014
4.328
4.574
4.328
4.443
50,475
+0.10(+2.26%)
Mar 04, 2014
4.312
4.345
4.312
4.345
86,588
+0.09(+2.12%)
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
.