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 31, 2017
4.009
4.033
3.984
4.009
4,729
+0.00(+0.00%)
May 30, 2017
3.959
4.033
3.959
4.009
1,712
-0.03(-0.69%)
May 26, 2017
3.991
4.037
3.959
4.037
5,346
+0.11(+2.80%)
May 25, 2017
3.992
4.009
3.886
3.927
43,074
-0.12(-3.04%)
May 24, 2017
3.943
4.156
3.943
4.050
7,493
+0.12(+3.13%)
May 23, 2017
4.000
4.033
3.918
3.927
18,864
-0.07(-1.64%)
May 22, 2017
4.009
4.062
3.984
3.992
17,085
-0.05(-1.22%)
May 19, 2017
4.058
4.058
4.033
4.041
10,566
+0.02(+0.41%)
May 18, 2017
4.091
4.091
4.017
4.025
7,307
-0.11(-2.77%)
May 17, 2017
4.213
4.246
4.115
4.140
14,325
-0.12(-2.88%)
May 16, 2017
4.435
4.435
4.213
4.263
77,207
+0.14(+3.38%)
May 15, 2017
4.181
4.181
4.115
4.123
25,395
-0.03(-0.79%)
May 12, 2017
4.181
4.181
4.140
4.156
4,118
+0.01(+0.20%)
May 11, 2017
4.074
4.197
4.074
4.148
29,532
+0.10(+2.43%)
May 10, 2017
3.976
4.091
3.976
4.050
4,208
+0.11(+2.92%)
May 09, 2017
3.951
3.951
3.901
3.935
9,304
-0.03(-0.83%)
May 08, 2017
3.951
3.993
3.916
3.968
19,076
-0.11(-2.62%)
May 05, 2017
4.025
4.091
4.025
4.074
2,477
+0.06(+1.43%)
May 04, 2017
4.074
4.074
4.000
4.017
19,231
-0.10(-2.39%)
May 03, 2017
4.140
4.148
4.115
4.115
2,326
-0.07(-1.57%)
May 02, 2017
4.203
4.222
4.171
4.181
2,695
+0.02(+0.39%)
May 01, 2017
4.172
4.238
4.153
4.164
7,945
+0.01(+0.20%)
Apr 28, 2017
4.160
4.197
4.156
4.156
780
-0.02(-0.39%)
Apr 27, 2017
4.213
4.213
4.138
4.172
8,072
-0.04(-0.97%)
Apr 26, 2017
4.213
4.286
4.181
4.213
9,411
-0.03(-0.77%)
Apr 25, 2017
4.238
4.246
4.181
4.246
7,881
-0.03(-0.77%)
Apr 24, 2017
4.263
4.279
4.213
4.279
20,605
+0.03(+0.77%)
Apr 21, 2017
4.279
4.287
4.238
4.246
1,644
-0.02(-0.38%)
Apr 20, 2017
4.312
4.324
4.246
4.263
23,096
-0.02(-0.38%)
Apr 19, 2017
4.295
4.320
4.235
4.279
2,292
+0.07(+1.56%)
Apr 18, 2017
4.197
4.230
4.164
4.213
3,404
-0.04(-0.96%)
Apr 17, 2017
4.222
4.254
4.222
4.254
4,778
+0.01(+0.19%)
Apr 13, 2017
4.378
4.378
4.246
4.246
5,007
-0.13(-2.87%)
Apr 12, 2017
4.386
4.386
4.353
4.372
1,573
-0.02(-0.51%)
Apr 11, 2017
4.402
4.402
4.353
4.394
3,103
-0.01(-0.19%)
Apr 10, 2017
4.470
4.470
4.364
4.402
3,818
-0.05(-1.10%)
Apr 07, 2017
4.451
4.484
4.418
4.451
7,563
+0.02(+0.37%)
Apr 06, 2017
4.361
4.484
4.353
4.435
45,971
+0.25(+6.08%)
Apr 05, 2017
4.041
4.263
4.041
4.181
25,701
+0.23(+5.81%)
Apr 04, 2017
4.009
4.041
3.950
3.951
19,196
-0.11(-2.64%)
Apr 03, 2017
4.058
4.091
4.050
4.058
27,565
-0.09(-2.16%)
Mar 31, 2017
4.144
4.212
4.144
4.148
28,705
-0.04(-0.98%)
Mar 30, 2017
4.140
4.189
4.091
4.189
28,729
-0.01(-0.20%)
Mar 29, 2017
4.222
4.245
4.197
4.197
10,910
-0.06(-1.35%)
Mar 28, 2017
4.238
4.312
4.238
4.255
27,287
-0.07(-1.52%)
Mar 27, 2017
4.205
4.386
4.181
4.320
34,020
+0.03(+0.76%)
Mar 24, 2017
4.304
4.304
4.279
4.287
1,457
-0.02(-0.38%)
Mar 23, 2017
4.230
4.312
4.209
4.304
19,806
+0.03(+0.77%)
Mar 22, 2017
4.222
4.295
4.189
4.271
51,001
-0.02(-0.57%)
Mar 21, 2017
4.312
4.312
4.263
4.295
19,953
-0.01(-0.19%)
Mar 20, 2017
4.254
4.320
4.238
4.304
46,721
+0.00(+0.00%)
Mar 17, 2017
4.323
4.328
4.304
4.304
1,224
-0.01(-0.19%)
Mar 16, 2017
4.353
4.377
4.312
4.312
15,146
-0.05(-1.13%)
Mar 15, 2017
4.312
4.361
4.279
4.361
13,633
+0.05(+1.14%)
Mar 14, 2017
4.304
4.352
4.287
4.312
12,385
+0.02(+0.58%)
Mar 13, 2017
4.238
4.287
4.181
4.287
31,788
+0.11(+2.75%)
Mar 10, 2017
4.164
4.213
4.156
4.172
1,222
-0.03(-0.78%)
Mar 09, 2017
4.205
4.205
4.123
4.205
1,964
+0.05(+1.18%)
Mar 08, 2017
4.238
4.238
4.115
4.156
14,394
-0.04(-0.88%)
Mar 07, 2017
4.197
4.263
4.164
4.193
32,417
-0.01(-0.29%)
Mar 06, 2017
4.336
4.336
4.099
4.205
49,391
-0.10(-2.29%)
Mar 03, 2017
4.328
4.500
4.271
4.304
15,598
+0.00(+0.00%)
Mar 02, 2017
4.304
4.336
4.279
4.304
25,037
+0.02(+0.57%)
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
.