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, 2020
4.885
4.894
4.617
4.704
342,252
-0.18(-3.71%)
Sep 29, 2020
4.859
4.911
4.842
4.885
85,501
+0.03(+0.71%)
Sep 28, 2020
4.859
4.885
4.850
4.850
93,684
-0.01(-0.18%)
Sep 25, 2020
4.850
4.902
4.833
4.859
66,507
+0.00(+0.00%)
Sep 24, 2020
4.799
4.902
4.799
4.859
219,224
-0.02(-0.35%)
Sep 23, 2020
4.833
4.980
4.790
4.876
257,655
+0.02(+0.36%)
Sep 22, 2020
4.850
4.919
4.730
4.859
168,135
+0.07(+1.44%)
Sep 21, 2020
4.790
4.799
4.656
4.790
185,021
+0.00(+0.00%)
Sep 18, 2020
4.790
4.850
4.747
4.790
131,044
+0.01(+0.18%)
Sep 17, 2020
4.678
4.842
4.626
4.781
198,057
+0.05(+1.09%)
Sep 16, 2020
4.764
4.781
4.704
4.730
103,257
-0.04(-0.90%)
Sep 15, 2020
4.721
4.799
4.721
4.773
122,097
+0.05(+1.10%)
Sep 14, 2020
4.669
4.751
4.626
4.721
147,030
+0.05(+1.11%)
Sep 11, 2020
4.730
4.738
4.639
4.669
53,646
-0.07(-1.46%)
Sep 10, 2020
4.747
4.842
4.721
4.738
145,094
+0.01(+0.18%)
Sep 09, 2020
4.712
4.790
4.695
4.730
175,028
+0.03(+0.55%)
Sep 08, 2020
4.583
4.876
4.531
4.704
494,451
+0.13(+2.83%)
Sep 04, 2020
4.600
4.627
4.479
4.574
162,560
-0.04(-0.93%)
Sep 03, 2020
4.661
4.678
4.591
4.617
136,489
-0.07(-1.47%)
Sep 02, 2020
4.635
4.747
4.635
4.686
137,466
+0.08(+1.69%)
Sep 01, 2020
4.678
4.678
4.591
4.609
123,613
-0.04(-0.93%)
Aug 31, 2020
4.635
4.738
4.635
4.652
166,659
+0.03(+0.75%)
Aug 28, 2020
4.600
4.649
4.540
4.617
133,709
+0.03(+0.75%)
Aug 27, 2020
4.678
4.678
4.557
4.583
85,285
-0.07(-1.48%)
Aug 26, 2020
4.721
4.721
4.609
4.652
154,011
-0.06(-1.28%)
Aug 25, 2020
4.773
4.790
4.643
4.712
109,412
-0.06(-1.27%)
Aug 24, 2020
4.669
4.781
4.669
4.773
175,252
+0.07(+1.47%)
Aug 21, 2020
4.721
4.738
4.669
4.704
101,730
-0.06(-1.27%)
Aug 20, 2020
4.738
4.816
4.712
4.764
117,153
-0.07(-1.43%)
Aug 19, 2020
4.773
4.833
4.721
4.833
153,970
+0.00(+0.00%)
Aug 18, 2020
4.868
4.868
4.686
4.833
129,095
-0.04(-0.88%)
Aug 17, 2020
4.885
4.911
4.825
4.876
62,957
+0.00(+0.00%)
Aug 14, 2020
4.842
4.919
4.825
4.876
80,179
+0.02(+0.36%)
Aug 13, 2020
4.850
4.911
4.825
4.859
133,440
-0.01(-0.18%)
Aug 12, 2020
4.825
4.971
4.825
4.868
204,003
+0.01(+0.18%)
Aug 11, 2020
4.911
4.928
4.833
4.859
171,133
-0.03(-0.71%)
Aug 10, 2020
5.014
5.075
4.816
4.894
282,027
-0.07(-1.39%)
Aug 07, 2020
4.850
4.980
4.781
4.963
231,269
+0.12(+2.50%)
Aug 06, 2020
4.894
5.014
4.712
4.842
943,454
+0.16(+3.31%)
Aug 05, 2020
4.643
4.738
4.635
4.686
207,752
+0.02(+0.37%)
Aug 04, 2020
4.678
4.764
4.609
4.669
201,624
-0.02(-0.37%)
Aug 03, 2020
4.764
4.790
4.652
4.686
231,367
-0.14(-2.86%)
Jul 31, 2020
4.807
4.945
4.764
4.825
165,341
+0.00(+0.00%)
Jul 30, 2020
4.721
4.859
4.704
4.825
168,782
-0.05(-1.06%)
Jul 29, 2020
4.919
4.919
4.695
4.876
795,418
+0.07(+1.44%)
Jul 28, 2020
4.626
4.833
4.617
4.807
399,051
+0.12(+2.58%)
Jul 27, 2020
4.445
4.695
4.410
4.686
410,591
+0.22(+5.03%)
Jul 24, 2020
4.488
4.557
4.419
4.462
210,528
-0.03(-0.77%)
Jul 23, 2020
4.522
4.574
4.453
4.497
123,892
-0.07(-1.51%)
Jul 22, 2020
4.583
4.617
4.419
4.566
329,401
-0.03(-0.75%)
Jul 21, 2020
4.652
4.704
4.591
4.600
281,232
-0.08(-1.66%)
Jul 20, 2020
4.686
4.721
4.626
4.678
271,910
-0.05(-1.09%)
Jul 17, 2020
4.712
4.859
4.669
4.730
675,963
+0.06(+1.29%)
Jul 16, 2020
4.574
4.730
4.479
4.669
1,032,230
+0.11(+2.46%)
Jul 15, 2020
4.315
4.566
4.281
4.557
1,091,051
+0.26(+6.02%)
Jul 14, 2020
4.281
4.315
4.264
4.298
489,171
-0.01(-0.20%)
Jul 13, 2020
4.428
4.436
4.272
4.307
545,105
-0.10(-2.35%)
Jul 10, 2020
4.402
4.530
4.341
4.410
609,340
+0.01(+0.20%)
Jul 09, 2020
4.488
4.514
4.307
4.402
1,205,887
-0.11(-2.49%)
Jul 08, 2020
5.247
5.291
4.358
4.514
4,974,209
-0.76(-14.40%)
Jul 07, 2020
5.394
5.403
5.213
5.273
242,247
-0.16(-2.86%)
Jul 06, 2020
5.506
5.506
5.394
5.429
252,432
-0.01(-0.16%)
Jul 02, 2020
5.524
5.567
5.420
5.437
236,598
-0.06(-1.10%)
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
.