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, 2020
5.455
5.705
5.455
5.498
377,021
+0.03(+0.63%)
Jun 29, 2020
5.325
5.480
5.265
5.463
194,113
+0.16(+3.09%)
Jun 26, 2020
5.247
5.368
5.204
5.299
264,059
+0.03(+0.66%)
Jun 25, 2020
5.282
5.282
5.161
5.265
242,277
-0.09(-1.61%)
Jun 24, 2020
5.463
5.489
5.222
5.351
338,896
-0.12(-2.21%)
Jun 23, 2020
5.498
5.593
5.463
5.472
239,212
-0.03(-0.47%)
Jun 22, 2020
5.532
5.610
5.455
5.498
645,963
+0.00(+0.00%)
Jun 19, 2020
5.437
5.541
5.161
5.498
835,279
+0.11(+2.08%)
Jun 18, 2020
5.308
5.437
5.152
5.386
660,422
+0.08(+1.46%)
Jun 17, 2020
5.437
5.480
5.187
5.308
421,146
-0.08(-1.44%)
Jun 16, 2020
5.386
5.575
5.351
5.386
436,677
+0.17(+3.31%)
Jun 15, 2020
5.299
5.299
5.101
5.213
477,350
-0.16(-2.89%)
Jun 12, 2020
5.446
5.597
5.230
5.368
325,584
+0.09(+1.63%)
Jun 11, 2020
5.455
5.524
5.213
5.282
498,331
-0.32(-5.70%)
Jun 10, 2020
5.791
5.808
5.550
5.601
439,385
-0.31(-5.26%)
Jun 09, 2020
6.041
6.059
5.731
5.912
489,168
-0.17(-2.84%)
Jun 08, 2020
6.145
6.257
5.964
6.085
450,470
-0.10(-1.67%)
Jun 05, 2020
6.110
6.240
6.085
6.188
456,397
+0.19(+3.17%)
Jun 04, 2020
6.766
6.792
5.981
5.998
1,239,631
-0.91(-13.23%)
Jun 03, 2020
6.887
6.991
6.620
6.913
921,399
+0.03(+0.50%)
Jun 02, 2020
7.086
7.138
6.818
6.879
699,853
-0.29(-4.09%)
Jun 01, 2020
7.163
7.258
7.155
7.172
279,245
-0.04(-0.60%)
May 29, 2020
7.207
7.224
7.146
7.215
391,512
+0.03(+0.48%)
May 28, 2020
7.370
7.370
7.163
7.181
300,398
-0.08(-1.07%)
May 27, 2020
7.345
7.345
7.207
7.258
236,883
-0.03(-0.36%)
May 26, 2020
7.241
7.336
7.215
7.284
596,397
+0.03(+0.48%)
May 22, 2020
7.250
7.327
7.198
7.250
152,132
-0.01(-0.12%)
May 21, 2020
7.302
7.345
7.258
7.258
134,012
-0.09(-1.29%)
May 20, 2020
7.362
7.388
7.293
7.353
239,045
+0.09(+1.31%)
May 19, 2020
7.302
7.345
7.258
7.258
125,694
-0.02(-0.24%)
May 18, 2020
7.207
7.319
7.181
7.276
438,174
+0.15(+2.06%)
May 15, 2020
7.120
7.215
7.120
7.129
339,719
-0.02(-0.24%)
May 14, 2020
7.094
7.181
7.077
7.146
351,265
-0.02(-0.24%)
May 13, 2020
7.258
7.302
7.146
7.163
237,522
-0.09(-1.19%)
May 12, 2020
7.336
7.362
7.250
7.250
1,199,094
-0.07(-0.94%)
May 11, 2020
7.388
7.396
7.302
7.319
256,598
-0.07(-0.93%)
May 08, 2020
7.336
7.422
7.293
7.388
268,114
+0.12(+1.66%)
May 07, 2020
7.250
7.302
7.215
7.267
150,316
+0.08(+1.08%)
May 06, 2020
7.319
7.319
7.181
7.189
240,401
-0.11(-1.54%)
May 05, 2020
7.310
7.371
7.267
7.302
385,650
-0.01(-0.12%)
May 04, 2020
7.293
7.362
7.241
7.310
313,130
-0.08(-1.05%)
May 01, 2020
7.336
7.388
7.258
7.388
318,863
+0.01(+0.12%)
Apr 30, 2020
7.284
7.414
7.267
7.379
336,766
-0.08(-1.04%)
Apr 29, 2020
7.474
7.474
7.353
7.457
353,002
+0.14(+1.89%)
Apr 28, 2020
7.396
7.465
7.258
7.319
465,511
-0.02(-0.24%)
Apr 27, 2020
7.293
7.353
7.241
7.336
691,627
+0.09(+1.31%)
Apr 24, 2020
7.293
7.293
7.169
7.241
141,936
+0.01(+0.12%)
Apr 23, 2020
7.198
7.310
7.189
7.232
373,008
+0.02(+0.24%)
Apr 22, 2020
7.224
7.276
7.172
7.215
219,661
+0.04(+0.60%)
Apr 21, 2020
7.138
7.189
7.043
7.172
437,199
-0.03(-0.36%)
Apr 20, 2020
7.198
7.267
7.086
7.198
262,970
+0.03(+0.36%)
Apr 17, 2020
7.284
7.284
7.103
7.172
253,051
+0.09(+1.22%)
Apr 16, 2020
6.939
7.094
6.835
7.086
279,836
+0.01(+0.12%)
Apr 15, 2020
7.077
7.103
6.999
7.077
153,726
-0.05(-0.73%)
Apr 14, 2020
7.371
7.371
7.025
7.129
609,586
-0.09(-1.31%)
Apr 13, 2020
7.276
7.319
6.991
7.224
416,477
+0.19(+2.70%)
Apr 09, 2020
7.112
7.144
7.008
7.034
205,778
+0.07(+0.99%)
Apr 08, 2020
6.775
7.034
6.611
6.965
694,301
+0.34(+5.08%)
Apr 07, 2020
6.905
6.905
6.533
6.628
621,045
+0.06(+0.92%)
Apr 06, 2020
6.585
6.715
6.404
6.568
511,748
+0.31(+4.97%)
Apr 03, 2020
6.352
6.508
6.076
6.257
265,565
-0.07(-1.09%)
Apr 02, 2020
6.214
6.472
6.188
6.326
307,417
+0.16(+2.52%)
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
.