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
)
5.240
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2018
7.558
7.558
7.492
7.533
20,413
+0.10(+1.32%)
Jun 28, 2018
7.583
7.599
7.386
7.435
50,611
+0.42(+5.96%)
Jun 27, 2018
7.140
7.173
7.017
7.017
2,210
-0.09(-1.27%)
Jun 26, 2018
7.140
7.222
7.091
7.107
14,308
-0.08(-1.14%)
Jun 25, 2018
7.230
7.230
7.056
7.189
14,736
+0.01(+0.11%)
Jun 22, 2018
7.214
7.214
7.058
7.181
20,179
-0.01(-0.11%)
Jun 21, 2018
7.255
7.255
7.017
7.189
21,181
+0.09(+1.27%)
Jun 20, 2018
7.074
7.140
7.050
7.099
14,774
+0.09(+1.29%)
Jun 19, 2018
7.017
7.042
6.853
7.009
19,881
-0.09(-1.27%)
Jun 18, 2018
7.083
7.288
6.935
7.099
82,918
+0.07(+0.93%)
Jun 15, 2018
7.042
7.042
7.033
12,214
-0.01(-0.12%)
Jun 14, 2018
7.033
7.083
7.014
7.042
10,245
+0.05(+0.70%)
Jun 13, 2018
7.042
7.099
6.992
6.992
13,734
+0.02(+0.35%)
Jun 12, 2018
7.033
7.074
6.968
6.968
10,794
-0.06(-0.82%)
Jun 11, 2018
7.025
7.091
6.960
7.025
45,729
-0.07(-1.04%)
Jun 08, 2018
7.055
7.099
6.993
7.099
10,003
+0.04(+0.58%)
Jun 07, 2018
7.058
7.132
7.050
7.058
7,384
+0.03(+0.47%)
Jun 06, 2018
7.001
7.051
6.943
7.025
24,756
+0.10(+1.42%)
Jun 05, 2018
6.878
6.927
6.853
6.927
15,042
+0.17(+2.55%)
Jun 04, 2018
6.712
6.755
6.681
6.755
4,673
+0.04(+0.61%)
Jun 01, 2018
6.632
6.714
6.632
6.714
8,256
+0.08(+1.24%)
May 31, 2018
6.542
6.640
6.542
6.632
6,781
+0.05(+0.75%)
May 30, 2018
6.566
6.648
6.566
6.583
2,378
+0.02(+0.24%)
May 29, 2018
6.681
6.681
6.567
6.567
18,003
-0.11(-1.71%)
May 25, 2018
6.681
6.681
6.681
0
+0.04(+0.62%)
May 24, 2018
6.574
6.689
6.568
6.640
7,324
-0.05(-0.74%)
May 23, 2018
6.624
6.697
6.624
6.689
9,999
-0.02(-0.24%)
May 22, 2018
6.697
6.796
6.697
6.705
11,876
+0.02(+0.37%)
May 21, 2018
6.632
6.705
6.632
6.681
39,753
+0.05(+0.74%)
May 18, 2018
6.609
6.689
6.609
6.632
6,351
+0.00(+0.00%)
May 17, 2018
6.705
6.714
6.361
6.632
70,546
-0.07(-1.11%)
May 16, 2018
6.722
6.738
6.681
6.706
9,432
+0.09(+1.31%)
May 15, 2018
6.583
6.656
6.583
6.619
7,466
+0.21(+3.26%)
May 14, 2018
6.435
6.435
6.296
6.410
21,618
+0.00(+0.00%)
May 11, 2018
6.369
6.461
6.312
6.410
28,438
+0.10(+1.56%)
May 10, 2018
6.279
6.328
6.181
6.312
13,776
-0.02(-0.26%)
May 09, 2018
6.427
6.427
6.328
6.328
4,762
-0.13(-2.03%)
May 08, 2018
6.615
6.615
6.346
6.460
48,917
-0.26(-3.90%)
May 07, 2018
6.722
6.746
6.704
6.722
9,900
-0.05(-0.73%)
May 04, 2018
6.632
6.787
6.623
6.771
11,756
+0.11(+1.60%)
May 03, 2018
6.648
6.705
6.574
6.665
11,386
-0.08(-1.22%)
May 02, 2018
6.886
6.886
6.640
6.746
26,405
-0.23(-3.29%)
May 01, 2018
6.951
6.984
6.927
6.976
8,503
+0.06(+0.83%)
Apr 30, 2018
6.902
6.919
6.845
6.919
12,890
+0.00(+0.00%)
Apr 27, 2018
6.935
6.984
6.903
6.919
3,064
-0.05(-0.71%)
Apr 26, 2018
6.935
6.968
6.927
6.968
6,883
-0.01(-0.13%)
Apr 25, 2018
7.009
7.033
6.919
6.977
4,189
-0.05(-0.69%)
Apr 24, 2018
7.222
7.222
6.992
7.025
12,579
-0.07(-1.04%)
Apr 23, 2018
7.042
7.132
7.042
7.099
5,298
+0.14(+2.00%)
Apr 20, 2018
6.992
6.992
6.894
6.960
7,020
-0.03(-0.46%)
Apr 19, 2018
6.984
7.132
6.943
6.992
6,749
-0.00(-0.02%)
Apr 18, 2018
6.968
7.042
6.968
6.993
5,429
+0.02(+0.35%)
Apr 17, 2018
6.902
7.001
6.902
6.969
10,868
+0.06(+0.84%)
Apr 16, 2018
6.960
7.009
6.878
6.910
77,323
+0.01(+0.12%)
Apr 13, 2018
6.968
6.992
6.837
6.902
35,394
-0.07(-0.94%)
Apr 12, 2018
6.902
6.984
6.902
6.968
8,151
+0.11(+1.67%)
Apr 11, 2018
6.861
6.918
6.775
6.853
21,812
-0.22(-3.12%)
Apr 10, 2018
6.976
7.074
6.960
7.074
7,861
+0.30(+4.47%)
Apr 09, 2018
6.738
6.829
6.714
6.771
31,334
+0.09(+1.35%)
Apr 06, 2018
6.812
6.886
6.492
6.681
16,130
-0.20(-2.87%)
Apr 05, 2018
6.886
6.927
6.809
6.878
4,933
+0.07(+0.97%)
Apr 04, 2018
6.763
6.787
6.595
6.812
39,250
-0.19(-2.69%)
Apr 03, 2018
7.091
7.120
6.943
7.001
7,371
-0.01(-0.12%)
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
.