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 (%)
Jul 29, 2022
6.600
6.670
6.580
6.620
105,983
+0.02(+0.30%)
Jul 28, 2022
6.590
6.661
6.540
6.600
160,031
-0.07(-1.05%)
Jul 27, 2022
6.550
6.680
6.490
6.670
103,343
+0.16(+2.46%)
Jul 26, 2022
6.520
6.590
6.423
6.510
83,806
-0.07(-1.06%)
Jul 25, 2022
6.590
6.650
6.500
6.580
127,294
+0.09(+1.39%)
Jul 22, 2022
6.610
6.650
6.430
6.490
264,388
-0.15(-2.26%)
Jul 21, 2022
6.660
6.720
6.530
6.640
183,769
-0.01(-0.15%)
Jul 20, 2022
6.450
6.660
6.420
6.650
176,809
+0.22(+3.42%)
Jul 19, 2022
6.330
6.480
6.305
6.430
153,716
+0.18(+2.88%)
Jul 18, 2022
6.180
6.330
6.180
6.250
146,784
+0.13(+2.12%)
Jul 15, 2022
6.060
6.140
5.995
6.120
75,200
+0.11(+1.83%)
Jul 14, 2022
6.010
6.030
5.910
6.010
93,029
-0.05(-0.83%)
Jul 13, 2022
6.080
6.170
6.000
6.060
116,795
-0.07(-1.14%)
Jul 12, 2022
6.080
6.170
6.080
6.130
105,842
+0.04(+0.66%)
Jul 11, 2022
6.220
6.280
6.075
6.090
106,125
-0.12(-1.93%)
Jul 08, 2022
6.200
6.330
6.170
6.210
129,500
+0.04(+0.65%)
Jul 07, 2022
6.020
6.340
6.020
6.170
227,206
+0.16(+2.66%)
Jul 06, 2022
6.040
6.100
6.000
6.010
86,014
-0.04(-0.66%)
Jul 05, 2022
6.010
6.070
5.880
6.050
129,263
+0.02(+0.33%)
Jul 01, 2022
6.020
6.136
5.882
6.030
116,996
-0.01(-0.17%)
Jun 30, 2022
5.980
6.079
5.900
6.040
138,929
-0.04(-0.66%)
Jun 29, 2022
6.100
6.130
5.970
6.080
101,374
-0.05(-0.82%)
Jun 28, 2022
6.270
6.337
6.110
6.130
107,039
-0.07(-1.13%)
Jun 27, 2022
6.200
6.270
6.154
6.200
120,977
+0.05(+0.81%)
Jun 24, 2022
6.080
6.195
6.049
6.150
166,047
+0.15(+2.50%)
Jun 23, 2022
5.940
6.050
5.910
6.000
121,370
+0.06(+1.01%)
Jun 22, 2022
5.940
6.090
5.930
5.940
128,403
-0.06(-1.00%)
Jun 21, 2022
6.140
6.230
5.980
6.000
222,109
-0.09(-1.48%)
Jun 17, 2022
6.050
6.380
6.030
6.090
963,034
+0.09(+1.50%)
Jun 16, 2022
5.920
6.100
5.850
6.000
342,204
-0.11(-1.80%)
Jun 15, 2022
5.900
6.120
5.860
6.110
348,410
+0.29(+4.98%)
Jun 14, 2022
5.810
5.850
5.620
5.820
228,065
-0.02(-0.34%)
Jun 13, 2022
5.940
5.990
5.805
5.840
352,252
-0.26(-4.26%)
Jun 10, 2022
6.200
6.204
6.000
6.100
235,069
-0.14(-2.24%)
Jun 09, 2022
6.390
6.390
6.210
6.240
399,627
-0.18(-2.80%)
Jun 08, 2022
6.580
6.620
6.370
6.420
183,216
-0.16(-2.43%)
Jun 07, 2022
6.480
6.630
6.390
6.580
171,992
-0.04(-0.60%)
Jun 06, 2022
6.820
6.820
6.420
6.620
297,670
-0.11(-1.63%)
Jun 03, 2022
6.700
6.750
6.560
6.730
134,941
+0.03(+0.45%)
Jun 02, 2022
6.570
6.770
6.570
6.700
191,788
+0.10(+1.52%)
Jun 01, 2022
6.500
6.660
6.430
6.600
214,083
+0.12(+1.85%)
May 31, 2022
6.750
6.830
6.430
6.480
308,238
-0.35(-5.12%)
May 27, 2022
6.770
6.860
6.720
6.830
218,933
+0.14(+2.09%)
May 26, 2022
6.600
6.850
6.600
6.690
130,705
+0.08(+1.21%)
May 25, 2022
6.480
6.630
6.340
6.610
298,578
+0.04(+0.61%)
May 24, 2022
6.690
6.690
6.505
6.570
168,370
-0.25(-3.67%)
May 23, 2022
6.800
6.918
6.710
6.820
187,019
+0.09(+1.34%)
May 20, 2022
6.890
6.956
6.570
6.730
208,398
-0.12(-1.75%)
May 19, 2022
6.830
6.900
6.750
6.850
165,987
-0.15(-2.14%)
May 18, 2022
7.000
7.150
6.850
7.000
161,825
-0.09(-1.27%)
May 17, 2022
6.890
7.130
6.890
7.090
200,530
+0.27(+3.96%)
May 16, 2022
6.710
6.950
6.700
6.820
170,219
+0.11(+1.64%)
May 13, 2022
6.490
6.780
6.490
6.710
164,494
+0.22(+3.39%)
May 12, 2022
6.440
6.570
6.330
6.490
255,845
-0.05(-0.76%)
May 11, 2022
6.700
6.735
6.450
6.540
269,471
-0.23(-3.40%)
May 10, 2022
6.810
6.925
6.500
6.770
314,370
-0.05(-0.73%)
May 09, 2022
6.960
6.960
6.640
6.820
446,075
-0.23(-3.26%)
May 06, 2022
7.100
7.100
6.900
7.050
211,801
-0.05(-0.70%)
May 05, 2022
7.250
7.340
7.080
7.100
165,927
-0.28(-3.79%)
May 04, 2022
7.300
7.390
7.117
7.380
140,825
+0.04(+0.54%)
May 03, 2022
7.360
7.470
7.250
7.340
126,828
-0.07(-0.94%)
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
.