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, 2024
5.530
5.600
5.420
5.520
58,481
+0.01(+0.27%)
May 30, 2024
5.470
5.550
5.465
5.505
64,134
+0.09(+1.66%)
May 29, 2024
5.410
5.475
5.390
5.415
69,920
-0.03(-0.55%)
May 28, 2024
5.380
5.481
5.380
5.445
138,024
+0.16(+2.93%)
May 24, 2024
5.260
5.310
5.205
5.290
58,229
+0.05(+0.95%)
May 23, 2024
5.280
5.300
5.200
5.240
70,481
-0.05(-0.95%)
May 22, 2024
5.270
5.310
5.229
5.290
149,305
-0.02(-0.38%)
May 21, 2024
5.320
5.340
5.270
5.310
67,505
-0.05(-0.93%)
May 20, 2024
5.330
5.390
5.330
5.360
73,944
-0.01(-0.19%)
May 17, 2024
5.480
5.520
5.350
5.370
118,110
-0.11(-2.01%)
May 16, 2024
5.480
5.519
5.420
5.480
147,323
-0.06(-1.08%)
May 15, 2024
5.540
5.585
5.450
5.540
116,837
-0.02(-0.36%)
May 14, 2024
5.530
5.600
5.515
5.560
68,487
+0.01(+0.18%)
May 13, 2024
5.560
5.620
5.500
5.550
94,038
-0.03(-0.54%)
May 10, 2024
5.540
5.600
5.520
5.580
166,597
+0.01(+0.18%)
May 09, 2024
5.540
5.600
5.480
5.570
113,302
-0.01(-0.18%)
May 08, 2024
5.570
5.610
5.445
5.580
180,664
-0.01(-0.18%)
May 07, 2024
5.580
5.640
5.430
5.590
175,251
+0.07(+1.27%)
May 06, 2024
5.500
5.600
5.450
5.520
157,129
+0.05(+0.91%)
May 03, 2024
5.500
5.510
5.380
5.470
180,317
+0.10(+1.86%)
May 02, 2024
5.210
5.410
5.120
5.370
249,064
+0.35(+6.97%)
May 01, 2024
5.000
5.130
4.970
5.020
162,424
+0.07(+1.41%)
Apr 30, 2024
5.030
5.065
4.950
4.950
162,371
-0.10(-1.98%)
Apr 29, 2024
5.100
5.170
5.020
5.050
285,637
-0.09(-1.75%)
Apr 26, 2024
5.080
5.150
5.080
5.140
118,728
+0.06(+1.18%)
Apr 25, 2024
5.040
5.110
4.965
5.080
176,721
-0.09(-1.74%)
Apr 24, 2024
5.290
5.300
5.150
5.170
305,572
-0.19(-3.54%)
Apr 23, 2024
5.310
5.370
5.310
5.360
72,087
+0.05(+0.94%)
Apr 22, 2024
5.320
5.380
5.310
5.310
52,441
+0.00(+0.00%)
Apr 19, 2024
5.330
5.390
5.290
5.310
134,891
-0.05(-0.93%)
Apr 18, 2024
5.280
5.375
5.260
5.360
163,382
+0.12(+2.29%)
Apr 17, 2024
5.320
5.340
5.220
5.240
203,543
-0.12(-2.24%)
Apr 16, 2024
5.400
5.430
5.320
5.360
318,534
-0.10(-1.83%)
Apr 15, 2024
5.550
5.576
5.430
5.460
165,879
-0.14(-2.50%)
Apr 12, 2024
5.660
5.687
5.570
5.600
255,630
-0.13(-2.27%)
Apr 11, 2024
5.700
5.770
5.670
5.730
195,237
-0.03(-0.52%)
Apr 10, 2024
5.870
5.910
5.710
5.760
426,308
-0.19(-3.19%)
Apr 09, 2024
5.940
6.200
5.920
5.950
295,645
+0.01(+0.17%)
Apr 08, 2024
6.070
6.090
5.900
5.940
79,104
-0.15(-2.46%)
Apr 05, 2024
6.150
6.160
6.000
6.090
87,229
-0.06(-0.98%)
Apr 04, 2024
6.010
6.380
6.010
6.150
272,606
+0.14(+2.33%)
Apr 03, 2024
5.860
6.100
5.770
6.010
709,159
+0.29(+5.07%)
Apr 02, 2024
5.600
5.840
5.570
5.720
201,001
+0.25(+4.57%)
Apr 01, 2024
5.530
5.620
5.430
5.470
213,073
+0.04(+0.74%)
Mar 28, 2024
5.270
5.450
5.270
5.430
95,948
+0.14(+2.74%)
Mar 27, 2024
5.290
5.320
5.253
5.285
113,435
+0.00(+0.09%)
Mar 26, 2024
5.420
5.450
5.260
5.280
115,473
-0.15(-2.76%)
Mar 25, 2024
5.420
5.495
5.400
5.430
72,016
-0.06(-1.00%)
Mar 22, 2024
5.530
5.550
5.410
5.485
85,221
-0.08(-1.53%)
Mar 21, 2024
5.690
5.720
5.550
5.570
92,214
-0.11(-1.94%)
Mar 20, 2024
5.510
5.690
5.510
5.680
91,143
+0.17(+3.09%)
Mar 19, 2024
5.550
5.550
5.480
5.510
61,650
-0.05(-0.90%)
Mar 18, 2024
5.600
5.630
5.510
5.560
106,538
-0.01(-0.18%)
Mar 15, 2024
5.520
5.580
5.475
5.570
78,159
+0.02(+0.36%)
Mar 14, 2024
5.470
5.690
5.394
5.550
168,432
+0.07(+1.28%)
Mar 13, 2024
5.570
5.610
5.450
5.480
153,204
-0.07(-1.26%)
Mar 12, 2024
5.550
5.617
5.545
5.550
82,643
-0.02(-0.36%)
Mar 11, 2024
5.620
5.642
5.550
5.570
93,688
-0.07(-1.24%)
Mar 08, 2024
5.610
5.680
5.590
5.640
106,795
+0.02(+0.36%)
Mar 07, 2024
5.750
5.800
5.600
5.620
90,773
-0.15(-2.60%)
Mar 06, 2024
5.750
5.800
5.630
5.770
419,914
+0.17(+3.04%)
Mar 05, 2024
5.770
5.770
5.570
5.600
151,367
-0.20(-3.45%)
Mar 04, 2024
5.900
5.940
5.730
5.800
275,054
-0.07(-1.19%)
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
.