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 (%)
Sep 30, 2010
4.656
4.730
4.656
4.714
2,439
+0.02(+0.52%)
Sep 29, 2010
4.640
4.714
4.640
4.689
9,128
+0.05(+1.06%)
Sep 28, 2010
4.763
4.763
4.632
4.640
31,284
-0.13(-2.75%)
Sep 27, 2010
4.787
4.828
4.755
4.771
33,996
-0.11(-2.18%)
Sep 24, 2010
4.820
4.877
4.787
4.877
27,813
+0.06(+1.19%)
Sep 23, 2010
4.853
4.935
4.771
4.820
7,796
+0.00(+0.00%)
Sep 22, 2010
4.861
4.869
4.763
4.820
9,604
-0.03(-0.68%)
Sep 21, 2010
4.861
4.894
4.853
4.853
8,512
-0.04(-0.84%)
Sep 20, 2010
4.918
4.918
4.869
4.894
31,613
-0.03(-0.67%)
Sep 17, 2010
4.935
4.935
4.795
4.927
7,624
+0.07(+1.52%)
Sep 15, 2010
4.730
4.853
4.730
4.853
152,183
+0.12(+2.60%)
Sep 14, 2010
4.714
4.730
4.591
4.730
259,253
+0.17(+3.78%)
Sep 13, 2010
4.533
4.648
4.517
4.558
98,865
+0.15(+3.35%)
Sep 10, 2010
4.418
4.468
4.410
4.410
48,172
-0.02(-0.37%)
Sep 09, 2010
4.402
4.443
4.402
4.427
20,551
+0.02(+0.56%)
Sep 08, 2010
4.353
4.410
4.353
4.402
14,150
+0.00(+0.00%)
Sep 07, 2010
4.353
4.443
4.336
4.402
75,931
+0.22(+5.29%)
Sep 03, 2010
4.099
4.222
4.099
4.181
271,895
+0.08(+2.00%)
Sep 02, 2010
4.017
4.115
4.017
4.099
67,378
+0.08(+2.04%)
Sep 01, 2010
3.976
4.058
3.900
4.017
30,446
+0.19(+4.93%)
Aug 31, 2010
3.861
3.902
3.820
3.828
28,212
-0.16(-3.91%)
Aug 30, 2010
3.959
4.033
3.927
3.984
33,852
-0.02(-0.41%)
Aug 27, 2010
3.935
4.000
3.927
4.000
2,025
+0.07(+1.88%)
Aug 26, 2010
3.836
3.935
3.828
3.927
16,618
-0.02(-0.42%)
Aug 25, 2010
3.935
3.976
3.861
3.943
10,069
-0.07(-1.84%)
Aug 24, 2010
3.951
4.017
3.935
4.017
175,312
+0.00(+0.00%)
Aug 23, 2010
4.033
4.066
3.943
4.017
29,093
-0.03(-0.81%)
Aug 20, 2010
4.095
4.095
4.017
4.050
8,424
-0.04(-1.00%)
Aug 19, 2010
4.189
4.189
4.091
4.091
1,341
-0.15(-3.48%)
Aug 18, 2010
4.230
4.263
4.189
4.238
40,877
+0.02(+0.39%)
Aug 17, 2010
4.230
4.361
4.197
4.222
65,599
+0.17(+4.25%)
Aug 16, 2010
3.992
4.099
3.992
4.050
32,140
-0.08(-1.98%)
Aug 13, 2010
4.058
4.172
4.058
4.131
52,138
+0.07(+1.82%)
Aug 12, 2010
4.140
4.172
4.017
4.058
54,429
-0.07(-1.59%)
Aug 11, 2010
4.131
4.279
4.041
4.123
227,752
-0.18(-4.19%)
Aug 10, 2010
4.500
4.500
4.304
4.304
32,156
-0.33(-7.08%)
Aug 09, 2010
4.673
4.755
4.632
4.632
22,446
-0.04(-0.88%)
Aug 06, 2010
4.714
4.746
4.673
4.673
1,707
-0.07(-1.38%)
Aug 05, 2010
4.730
4.812
4.615
4.738
7,395
+0.01(+0.17%)
Aug 04, 2010
4.836
4.836
4.730
4.730
8,744
-0.11(-2.20%)
Aug 03, 2010
4.779
4.869
4.779
4.836
7,136
+0.04(+0.85%)
Aug 02, 2010
4.525
4.804
4.525
4.795
68,249
+0.47(+10.80%)
Jul 30, 2010
4.328
4.377
4.328
4.328
24,211
-0.02(-0.56%)
Jul 29, 2010
4.607
4.607
4.312
4.353
17,300
+0.06(+1.34%)
Jul 28, 2010
4.295
4.320
4.263
4.295
134,432
-0.02(-0.57%)
Jul 27, 2010
4.263
4.326
4.222
4.320
14,983
+0.14(+3.33%)
Jul 26, 2010
4.131
4.197
4.123
4.181
10,064
+0.08(+2.00%)
Jul 23, 2010
3.988
4.099
3.988
4.099
6,319
+0.03(+0.82%)
Jul 22, 2010
4.050
4.082
4.025
4.065
4,986
-0.00(-0.02%)
Jul 21, 2010
4.099
4.123
4.017
4.066
8,317
-0.07(-1.59%)
Jul 20, 2010
4.131
4.164
4.123
4.131
3,985
+0.03(+0.80%)
Jul 19, 2010
4.164
4.172
4.099
4.099
1,707
-0.11(-2.53%)
Jul 16, 2010
4.320
4.320
4.197
4.205
23,287
-0.06(-1.35%)
Jul 15, 2010
4.295
4.295
4.238
4.263
3,218
-0.10(-2.26%)
Jul 14, 2010
4.377
4.402
4.304
4.361
4,586
-0.13(-2.92%)
Jul 13, 2010
4.427
4.509
4.402
4.492
64,732
+0.23(+5.38%)
Jul 12, 2010
4.222
4.295
4.197
4.263
15,869
+0.10(+2.36%)
Jul 09, 2010
4.107
4.164
4.107
4.164
10,974
+0.01(+0.20%)
Jul 08, 2010
4.172
4.172
4.074
4.156
6,524
-0.01(-0.20%)
Jul 07, 2010
4.082
4.164
4.058
4.164
22,258
+0.04(+0.99%)
Jul 06, 2010
4.197
4.238
4.115
4.123
32,698
+0.09(+2.24%)
Jul 02, 2010
3.935
4.033
3.935
4.033
78,539
+0.07(+1.86%)
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
.