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 28, 2019
7.310
7.319
7.284
7.302
2,201
+0.02(+0.24%)
Jun 27, 2019
7.267
7.327
7.224
7.284
10,281
+0.20(+2.80%)
Jun 26, 2019
7.138
7.172
7.081
7.086
2,596
-0.08(-1.08%)
Jun 25, 2019
7.129
7.181
7.077
7.163
21,295
-0.11(-1.54%)
Jun 24, 2019
7.241
7.405
7.241
7.276
9,205
+0.01(+0.12%)
Jun 21, 2019
7.302
7.336
7.224
7.267
8,921
-0.08(-1.06%)
Jun 20, 2019
7.327
7.345
7.207
7.345
24,126
-0.02(-0.23%)
Jun 19, 2019
7.431
7.483
7.310
7.362
38,547
+0.03(+0.35%)
Jun 18, 2019
7.302
7.422
7.302
7.336
9,947
+0.13(+1.80%)
Jun 17, 2019
7.336
7.336
7.163
7.207
15,024
-0.13(-1.76%)
Jun 14, 2019
7.300
7.362
7.207
7.336
15,410
-0.03(-0.35%)
Jun 13, 2019
7.379
7.422
7.353
7.362
11,790
+0.19(+2.59%)
Jun 12, 2019
7.232
7.250
7.172
7.176
3,390
-0.09(-1.25%)
Jun 11, 2019
7.483
7.483
7.267
7.267
8,276
-0.17(-2.32%)
Jun 10, 2019
7.379
7.491
7.379
7.440
20,289
+0.15(+2.01%)
Jun 07, 2019
7.189
7.310
7.189
7.293
6,140
+0.13(+1.81%)
Jun 06, 2019
7.241
7.250
7.163
7.163
12,124
-0.15(-2.01%)
Jun 05, 2019
7.336
7.449
7.293
7.310
27,716
+0.11(+1.56%)
Jun 04, 2019
7.086
7.241
7.086
7.198
16,786
+0.20(+2.84%)
Jun 03, 2019
7.008
7.008
6.948
6.999
12,262
-0.09(-1.22%)
May 31, 2019
7.094
7.112
6.991
7.086
53,298
-0.03(-0.48%)
May 30, 2019
7.138
7.155
7.111
7.120
64,216
-0.09(-1.20%)
May 29, 2019
7.146
7.232
7.146
7.207
59,514
-0.04(-0.60%)
May 28, 2019
7.293
7.319
7.207
7.250
18,589
-0.10(-1.41%)
May 24, 2019
7.355
7.355
7.322
7.353
3,012
-0.03(-0.35%)
May 23, 2019
7.422
7.500
7.250
7.379
29,730
-0.03(-0.35%)
May 22, 2019
7.422
7.457
7.375
7.405
6,536
+0.03(+0.35%)
May 21, 2019
7.431
7.440
7.336
7.379
205,282
+0.03(+0.47%)
May 20, 2019
7.457
7.457
7.345
7.345
17,098
-0.17(-2.30%)
May 17, 2019
7.535
7.555
7.517
7.517
14,946
-0.09(-1.25%)
May 16, 2019
7.595
7.641
7.564
7.612
12,222
+0.09(+1.15%)
May 15, 2019
7.742
7.742
7.526
7.526
4,114
-0.13(-1.75%)
May 14, 2019
7.535
7.733
7.535
7.660
13,998
-0.00(-0.06%)
May 13, 2019
7.621
7.698
7.612
7.664
9,637
-0.08(-1.08%)
May 10, 2019
7.748
7.748
7.748
7.748
926
-0.01(-0.14%)
May 09, 2019
7.755
7.802
7.723
7.759
3,879
+0.00(+0.00%)
May 08, 2019
7.708
7.824
7.708
7.759
1,674
+0.05(+0.64%)
May 07, 2019
7.854
7.854
7.710
7.710
6,867
+0.09(+1.16%)
May 06, 2019
7.509
7.636
7.422
7.621
10,801
-0.09(-1.12%)
May 03, 2019
7.684
7.707
7.612
7.707
9,501
+0.08(+1.02%)
May 02, 2019
7.612
7.707
7.579
7.629
11,090
-0.11(-1.41%)
May 01, 2019
7.690
7.776
7.664
7.739
5,673
+0.12(+1.55%)
Apr 30, 2019
7.759
7.759
7.621
7.621
7,274
-0.23(-2.97%)
Apr 29, 2019
7.690
7.854
7.681
7.854
9,425
+0.11(+1.45%)
Apr 26, 2019
7.699
7.768
7.699
7.742
18,654
+0.06(+0.73%)
Apr 25, 2019
7.707
7.707
7.635
7.686
9,710
+0.05(+0.62%)
Apr 24, 2019
7.621
7.647
7.613
7.638
7,559
+0.01(+0.11%)
Apr 23, 2019
7.638
7.638
7.587
7.629
17,433
+0.06(+0.80%)
Apr 22, 2019
7.586
7.621
7.560
7.569
10,921
-0.02(-0.23%)
Apr 18, 2019
7.526
7.595
7.526
7.586
14,946
+0.10(+1.38%)
Apr 17, 2019
7.543
7.561
7.462
7.483
5,492
+0.00(+0.00%)
Apr 16, 2019
7.388
7.483
7.388
7.483
9,311
+0.16(+2.12%)
Apr 15, 2019
7.405
7.405
7.327
7.327
6,734
-0.04(-0.59%)
Apr 12, 2019
7.267
7.379
7.267
7.371
17,379
+0.10(+1.43%)
Apr 11, 2019
7.310
7.310
7.258
7.267
5,072
-0.02(-0.24%)
Apr 10, 2019
7.267
7.298
7.250
7.284
5,209
+0.03(+0.48%)
Apr 09, 2019
7.422
7.422
7.232
7.250
18,885
+0.03(+0.36%)
Apr 08, 2019
7.310
7.310
7.207
7.224
28,616
-0.08(-1.06%)
Apr 05, 2019
7.405
7.405
7.293
7.302
9,501
-0.02(-0.24%)
Apr 04, 2019
7.207
7.319
7.155
7.319
32,663
+0.19(+2.73%)
Apr 03, 2019
7.089
7.155
7.077
7.125
8,484
-0.01(-0.18%)
Apr 02, 2019
7.181
7.181
7.111
7.138
2,978
+0.00(+0.00%)
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
.