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 (%)
Jun 30, 2009
3.715
3.754
3.582
3.640
46,319
-0.07(-1.99%)
Jun 29, 2009
3.509
3.754
3.468
3.713
145,270
+0.34(+10.22%)
Jun 26, 2009
3.369
3.369
3.336
3.369
35,012
-0.02(-0.48%)
Jun 25, 2009
3.476
3.492
3.369
3.386
28,151
-0.02(-0.72%)
Jun 24, 2009
3.320
3.410
3.279
3.410
42,693
+0.11(+3.23%)
Jun 23, 2009
3.410
3.451
3.115
3.304
94,433
-0.04(-1.23%)
Jun 22, 2009
3.279
3.345
3.213
3.345
123,625
+0.15(+4.62%)
Jun 19, 2009
3.197
3.211
3.172
3.197
10,624
+0.02(+0.78%)
Jun 18, 2009
3.213
3.238
3.123
3.172
18,998
+0.01(+0.26%)
Jun 17, 2009
3.123
3.205
3.115
3.164
22,719
+0.02(+0.52%)
Jun 16, 2009
3.222
3.222
3.115
3.148
25,689
+0.07(+2.40%)
Jun 15, 2009
3.115
3.140
3.058
3.074
49,066
-0.02(-0.53%)
Jun 12, 2009
3.049
3.090
3.000
3.090
135,769
+0.02(+0.80%)
Jun 11, 2009
3.099
3.140
3.066
3.066
45,160
-0.05(-1.58%)
Jun 10, 2009
3.279
3.312
3.058
3.115
274,592
-0.08(-2.56%)
Jun 09, 2009
3.115
3.222
3.074
3.197
180,228
+0.30(+10.48%)
Jun 08, 2009
2.902
2.984
2.834
2.894
77,521
-0.11(-3.55%)
Jun 05, 2009
3.033
3.033
2.969
3.000
11,571
+0.01(+0.27%)
Jun 04, 2009
3.033
3.033
2.869
2.992
13,593
-0.04(-1.35%)
Jun 03, 2009
3.041
3.066
2.935
3.033
31,126
-0.01(-0.27%)
Jun 02, 2009
2.984
3.041
2.951
3.041
52,670
+0.06(+1.92%)
Jun 01, 2009
2.820
2.984
2.795
2.984
358,019
+0.16(+5.51%)
May 29, 2009
2.701
2.869
2.664
2.828
46,750
+0.08(+2.98%)
May 28, 2009
2.713
2.746
2.705
2.746
19,469
-0.02(-0.59%)
May 27, 2009
2.681
2.787
2.681
2.763
26,015
+0.14(+5.31%)
May 26, 2009
2.664
2.771
2.623
2.623
85,944
-0.21(-7.51%)
May 22, 2009
2.779
2.836
2.771
2.836
27,056
+0.03(+1.17%)
May 21, 2009
2.869
2.894
2.730
2.804
104,175
+0.00(+0.00%)
May 20, 2009
2.828
2.869
2.795
2.804
29,637
+0.01(+0.29%)
May 19, 2009
2.779
2.804
2.681
2.795
41,079
+0.08(+3.02%)
May 18, 2009
2.713
2.779
2.664
2.713
27,655
-0.01(-0.30%)
May 15, 2009
2.828
2.828
2.722
2.722
16,273
-0.09(-3.21%)
May 14, 2009
2.787
2.866
2.754
2.812
13,965
+0.02(+0.85%)
May 13, 2009
2.910
2.910
2.787
2.788
26,954
-0.12(-4.19%)
May 12, 2009
2.967
2.967
2.902
2.910
39,372
-0.07(-2.47%)
May 11, 2009
3.099
3.099
2.918
2.984
37,228
-0.09(-2.93%)
May 08, 2009
2.959
3.099
2.951
3.074
91,472
+0.09(+3.02%)
May 07, 2009
2.967
2.984
2.910
2.984
40,029
+0.09(+3.12%)
May 06, 2009
2.746
2.951
2.746
2.894
268,529
-0.02(-0.56%)
May 05, 2009
3.033
3.033
2.910
2.910
216,691
-0.11(-3.53%)
May 04, 2009
3.049
3.049
2.967
3.017
29,459
-0.04(-1.21%)
May 01, 2009
2.959
3.054
2.959
3.054
71,384
+0.04(+1.22%)
Apr 30, 2009
3.074
3.123
2.935
3.017
56,284
-0.02(-0.54%)
Apr 29, 2009
3.000
3.033
3.000
3.033
32,312
+0.05(+1.65%)
Apr 28, 2009
2.910
3.008
2.910
2.984
124,126
-0.01(-0.27%)
Apr 27, 2009
3.017
3.025
2.959
2.992
7,636
-0.03(-1.08%)
Apr 24, 2009
3.017
3.033
2.992
3.025
188,922
+0.05(+1.65%)
Apr 23, 2009
3.025
3.025
2.967
2.976
2,195
+0.07(+2.25%)
Apr 22, 2009
2.894
2.951
2.869
2.910
11,360
-0.04(-1.39%)
Apr 21, 2009
2.901
2.951
2.869
2.951
39,563
+0.06(+1.98%)
Apr 20, 2009
2.869
2.935
2.828
2.894
113,564
-0.07(-2.22%)
Apr 17, 2009
2.910
2.992
2.910
2.959
34,258
+0.00(+0.00%)
Apr 16, 2009
2.926
3.000
2.894
2.959
40,311
+0.04(+1.40%)
Apr 15, 2009
2.902
2.943
2.902
2.918
48,767
+0.01(+0.28%)
Apr 14, 2009
2.910
2.926
2.894
2.910
26,117
-0.02(-0.56%)
Apr 13, 2009
2.910
2.926
2.885
2.926
50,479
+0.02(+0.56%)
Apr 09, 2009
2.943
2.984
2.910
2.910
47,037
-0.01(-0.28%)
Apr 08, 2009
2.815
2.918
2.815
2.918
66,566
+0.08(+2.89%)
Apr 07, 2009
2.869
2.869
2.804
2.836
36,727
-0.03(-1.14%)
Apr 06, 2009
2.910
2.918
2.804
2.869
47,573
-0.07(-2.23%)
Apr 03, 2009
2.845
2.951
2.845
2.935
18,370
+0.06(+1.99%)
Apr 02, 2009
2.951
2.951
2.877
2.877
35,677
-0.04(-1.40%)
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
.