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
)
4.790
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2021
8.930
9.080
8.870
8.990
358,143
+0.15(+1.70%)
Sep 29, 2021
9.030
9.088
8.830
8.840
400,200
-0.14(-1.56%)
Sep 28, 2021
9.180
9.210
8.960
8.980
458,792
-0.29(-3.13%)
Sep 27, 2021
9.280
9.450
9.200
9.270
333,502
+0.00(+0.00%)
Sep 24, 2021
9.390
9.430
9.220
9.270
297,855
-0.21(-2.22%)
Sep 23, 2021
9.340
9.658
9.310
9.480
564,410
+0.30(+3.27%)
Sep 22, 2021
9.000
9.230
8.970
9.180
372,193
+0.27(+3.03%)
Sep 21, 2021
8.930
9.000
8.740
8.910
386,033
+0.01(+0.11%)
Sep 20, 2021
9.000
9.140
8.770
8.900
591,341
-0.34(-3.68%)
Sep 17, 2021
9.200
9.350
9.120
9.240
507,560
+0.09(+0.98%)
Sep 16, 2021
9.220
9.300
9.030
9.150
355,159
-0.11(-1.19%)
Sep 15, 2021
9.250
9.280
9.020
9.260
306,007
+0.06(+0.65%)
Sep 14, 2021
9.520
9.580
9.155
9.200
414,906
-0.29(-3.06%)
Sep 13, 2021
9.410
9.540
9.250
9.490
406,823
+0.14(+1.50%)
Sep 10, 2021
9.630
9.660
9.330
9.350
262,529
-0.19(-1.99%)
Sep 09, 2021
9.320
9.715
9.300
9.540
443,074
+0.26(+2.80%)
Sep 08, 2021
9.660
9.680
8.900
9.280
893,640
-0.38(-3.93%)
Sep 07, 2021
9.750
9.870
9.500
9.660
520,557
-0.08(-0.82%)
Sep 03, 2021
9.800
9.840
9.610
9.740
442,121
-0.03(-0.31%)
Sep 02, 2021
9.940
9.940
9.680
9.770
863,573
-0.09(-0.91%)
Sep 01, 2021
9.850
10.02
9.820
9.860
392,191
+0.03(+0.31%)
Aug 31, 2021
9.960
10.11
9.790
9.830
467,448
-0.10(-1.01%)
Aug 30, 2021
9.860
10.52
9.850
9.930
1,185,350
+0.13(+1.33%)
Aug 27, 2021
9.720
9.970
9.680
9.800
504,340
+0.10(+1.03%)
Aug 26, 2021
10.20
10.20
9.620
9.700
836,880
-0.55(-5.37%)
Aug 25, 2021
10.46
10.58
10.17
10.25
587,408
-0.24(-2.29%)
Aug 24, 2021
10.28
10.49
10.25
10.49
330,447
+0.25(+2.44%)
Aug 23, 2021
10.09
10.38
10.07
10.24
427,465
+0.24(+2.40%)
Aug 20, 2021
9.540
10.00
9.490
10.00
373,875
+0.46(+4.82%)
Aug 19, 2021
9.610
9.730
9.464
9.540
413,925
-0.09(-0.93%)
Aug 18, 2021
9.570
9.970
9.320
9.630
400,449
-0.03(-0.31%)
Aug 17, 2021
10.00
10.00
9.310
9.660
712,377
-0.47(-4.64%)
Aug 16, 2021
10.25
10.29
10.01
10.13
408,646
-0.21(-2.03%)
Aug 13, 2021
10.48
10.48
10.14
10.34
377,877
-0.02(-0.19%)
Aug 12, 2021
10.16
10.48
9.982
10.36
356,441
+0.13(+1.27%)
Aug 11, 2021
10.60
10.63
10.05
10.23
721,164
-0.34(-3.22%)
Aug 10, 2021
10.53
10.64
10.10
10.57
828,163
+0.17(+1.63%)
Aug 09, 2021
10.45
10.63
10.33
10.40
490,617
-0.08(-0.76%)
Aug 06, 2021
10.42
10.57
10.27
10.48
428,495
+0.07(+0.67%)
Aug 05, 2021
10.12
10.49
10.07
10.41
318,813
+0.32(+3.17%)
Aug 04, 2021
10.12
10.18
9.950
10.09
385,987
-0.15(-1.46%)
Aug 03, 2021
10.45
10.45
10.00
10.24
524,200
-0.13(-1.25%)
Aug 02, 2021
10.55
10.60
10.32
10.37
496,414
-0.11(-1.05%)
Jul 30, 2021
10.29
10.56
10.24
10.48
379,511
+0.04(+0.38%)
Jul 29, 2021
10.15
10.67
10.12
10.44
788,351
+0.51(+5.14%)
Jul 28, 2021
9.620
10.07
9.610
9.930
340,155
+0.31(+3.22%)
Jul 27, 2021
9.900
9.900
9.300
9.620
397,123
-0.29(-2.93%)
Jul 26, 2021
9.820
10.17
9.820
9.910
448,687
+0.10(+1.02%)
Jul 23, 2021
10.00
10.05
9.730
9.810
232,274
-0.12(-1.21%)
Jul 22, 2021
10.06
10.09
9.570
9.930
437,516
-0.07(-0.70%)
Jul 21, 2021
9.640
10.12
9.640
10.00
453,235
+0.51(+5.37%)
Jul 20, 2021
9.160
9.520
9.110
9.490
353,686
+0.33(+3.60%)
Jul 19, 2021
9.080
9.240
8.710
9.160
678,214
-0.09(-0.97%)
Jul 16, 2021
9.380
9.450
9.070
9.250
433,790
+0.04(+0.43%)
Jul 15, 2021
9.770
9.770
9.060
9.210
992,178
-0.59(-6.02%)
Jul 14, 2021
10.23
10.31
9.750
9.800
588,074
-0.30(-2.97%)
Jul 13, 2021
10.14
10.22
10.02
10.10
425,265
-0.07(-0.69%)
Jul 12, 2021
10.47
10.52
10.07
10.17
498,418
-0.26(-2.49%)
Jul 09, 2021
10.24
10.59
10.19
10.43
626,975
+0.23(+2.25%)
Jul 08, 2021
9.800
10.21
9.710
10.20
543,582
+0.08(+0.79%)
Jul 07, 2021
10.33
10.68
9.970
10.12
801,984
-0.19(-1.84%)
Jul 06, 2021
10.00
10.35
9.859
10.31
609,484
+0.36(+3.62%)
Jul 02, 2021
10.26
10.26
9.800
9.950
542,456
-0.28(-2.74%)
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
.