Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gilat Satellite Ntwk
(NQ:
GILT
)
4.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
4.560
4.630
4.550
4.600
87,972
+0.03(+0.66%)
Aug 29, 2024
4.540
4.630
4.530
4.570
79,266
+0.04(+0.88%)
Aug 28, 2024
4.520
4.620
4.490
4.530
107,250
+0.03(+0.67%)
Aug 27, 2024
4.540
4.550
4.475
4.500
93,398
-0.05(-1.10%)
Aug 26, 2024
4.580
4.607
4.530
4.550
70,624
-0.03(-0.66%)
Aug 23, 2024
4.540
4.620
4.520
4.580
60,756
+0.09(+2.00%)
Aug 22, 2024
4.630
4.650
4.472
4.490
127,502
-0.16(-3.44%)
Aug 21, 2024
4.600
4.695
4.550
4.650
183,989
+0.05(+1.09%)
Aug 20, 2024
4.640
4.645
4.590
4.600
57,852
-0.04(-0.86%)
Aug 19, 2024
4.640
4.660
4.590
4.640
83,282
-0.03(-0.64%)
Aug 16, 2024
4.620
4.730
4.620
4.670
107,332
+0.03(+0.65%)
Aug 15, 2024
4.660
4.700
4.620
4.640
136,449
-0.01(-0.22%)
Aug 14, 2024
4.660
4.690
4.620
4.650
95,599
+0.01(+0.22%)
Aug 13, 2024
4.520
4.670
4.520
4.640
150,790
+0.13(+2.88%)
Aug 12, 2024
4.640
4.645
4.500
4.510
197,790
-0.19(-4.04%)
Aug 09, 2024
4.750
4.755
4.640
4.700
171,436
+0.01(+0.21%)
Aug 08, 2024
4.610
4.700
4.560
4.690
160,117
+0.19(+4.22%)
Aug 07, 2024
4.440
4.530
4.385
4.500
533,192
+0.34(+8.17%)
Aug 06, 2024
4.070
4.180
4.070
4.160
289,688
+0.09(+2.21%)
Aug 05, 2024
4.160
4.160
4.040
4.070
363,480
-0.20(-4.68%)
Aug 02, 2024
4.300
4.370
4.200
4.270
380,256
-0.08(-1.84%)
Aug 01, 2024
4.510
4.590
4.350
4.350
228,285
-0.20(-4.40%)
Jul 31, 2024
4.500
4.620
4.485
4.550
230,367
+0.03(+0.66%)
Jul 30, 2024
4.560
4.570
4.451
4.520
289,677
-0.05(-1.09%)
Jul 29, 2024
4.590
4.640
4.520
4.570
183,922
-0.13(-2.77%)
Jul 26, 2024
4.730
4.740
4.652
4.700
136,448
+0.01(+0.21%)
Jul 25, 2024
4.640
4.740
4.620
4.690
209,864
+0.05(+1.08%)
Jul 24, 2024
4.740
4.760
4.610
4.640
244,731
-0.06(-1.28%)
Jul 23, 2024
4.540
4.705
4.540
4.700
305,589
+0.16(+3.52%)
Jul 22, 2024
4.540
4.580
4.535
4.540
102,335
+0.00(+0.00%)
Jul 19, 2024
4.630
4.630
4.530
4.540
122,678
-0.09(-1.94%)
Jul 18, 2024
4.650
4.749
4.555
4.630
245,588
-0.07(-1.49%)
Jul 17, 2024
4.690
4.740
4.660
4.700
166,712
-0.04(-0.84%)
Jul 16, 2024
4.660
4.740
4.635
4.740
296,026
+0.09(+1.94%)
Jul 15, 2024
4.670
4.690
4.610
4.650
169,509
+0.02(+0.43%)
Jul 12, 2024
4.530
4.668
4.520
4.630
209,863
+0.11(+2.43%)
Jul 11, 2024
4.520
4.610
4.520
4.520
287,877
+0.05(+1.12%)
Jul 10, 2024
4.470
4.530
4.445
4.470
237,223
+0.01(+0.22%)
Jul 09, 2024
4.560
4.610
4.455
4.460
268,628
-0.01(-0.22%)
Jul 08, 2024
4.500
4.600
4.470
4.470
183,140
-0.01(-0.22%)
Jul 05, 2024
4.460
4.540
4.431
4.480
324,663
+0.02(+0.45%)
Jul 03, 2024
4.480
4.515
4.451
4.460
127,990
+0.00(+0.00%)
Jul 02, 2024
4.430
4.560
4.430
4.460
353,608
+0.06(+1.36%)
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
.