ストックスクリーナーアプリを入手
43.39
7.80%
-3.67
Globalstar Inc. (GSAT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-10 | $47.44 | $43.00 | $4.44 | 1,346,832.0 | -7.80% |
| 2025-10-09 | $47.32 | $45.20 | $2.12 | 1,023,242.0 | +3.36% |
| 2025-10-08 | $46.50 | $44.09 | $2.41 | 1,393,484.0 | +4.12% |
| 2025-10-07 | $46.02 | $42.59 | $3.43 | 1,771,042.0 | -2.26% |
| 2025-10-06 | $45.53 | $42.56 | $2.97 | 2,236,755.0 | +6.20% |
| 2025-10-03 | $42.23 | $39.80 | $2.43 | 1,379,167.0 | +4.62% |
| 2025-10-02 | $40.60 | $38.66 | $1.94 | 1,380,575.0 | +2.83% |
| 2025-10-01 | $39.18 | $35.39 | $3.79 | 1,532,545.0 | +7.61% |
| 2025-09-30 | $36.68 | $35.68 | $0.998 | 1,166,220.0 | +2.88% |
| 2025-09-29 | $36.59 | $34.42 | $2.17 | 1,174,612.0 | +3.45% |
| 2025-09-26 | $34.89 | $33.90 | $0.99 | 636,827.0 | -1.33% |
| 2025-09-25 | $35.40 | $34.00 | $1.40 | 800,535.0 | -3.00% |
| 2025-09-24 | $36.91 | $35.16 | $1.76 | 742,461.0 | -2.40% |
| 2025-09-23 | $37.75 | $36.02 | $1.73 | 802,353.0 | +1.50% |
| 2025-09-22 | $36.43 | $34.40 | $2.03 | 980,283.0 | +2.74% |
| 2025-09-19 | $36.08 | $34.35 | $1.73 | 1,745,328.0 | +1.56% |
| 2025-09-18 | $35.20 | $34.10 | $1.10 | 1,017,385.0 | +0.82% |
| 2025-09-17 | $34.90 | $32.09 | $2.81 | 1,850,718.0 | +6.82% |
| 2025-09-16 | $32.13 | $31.20 | $0.93 | 1,089,036.0 | +2.95% |
| 2025-09-15 | $31.25 | $29.64 | $1.61 | 1,039,914.0 | +4.11% |
| 2025-09-12 | $30.35 | $29.36 | $0.99 | 944,349.0 | -1.16% |
| 2025-09-11 | $31.97 | $29.82 | $2.15 | 1,561,340.0 | -2.67% |
Globalstar Inc. (GSAT) 株の年ごとの株価履歴
この詳細な分析では、Globalstar Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGSAT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Globalstar Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGlobalstar Inc. (GSAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $47.44 | $35.39 | $12.05 | 13,410,474.0 | +19.24% |
| 2025-09 | $40.56 | $29.36 | $11.20 | 29,516,100.0 | +21.58% |
| 2025-08 | $30.75 | $22.35 | $8.40 | 15,609,547.0 | +27.42% |
| 2025-07 | $28.56 | $22.86 | $5.71 | 13,610,776.0 | -0.25% |
| 2025-06 | $24.56 | $17.91 | $6.65 | 12,171,991.0 | +27.57% |
| 2025-05 | $20.70 | $17.24 | $3.46 | 13,207,307.0 | -3.95% |
| 2025-04 | $21.36 | $17.30 | $4.06 | 11,728,624.0 | -7.86% |
| 2025-03 | $23.63 | $20.34 | $3.28 | 13,384,425.0 | -3.38% |
| 2025-02 | $26.99 | $18.88 | $8.11 | 20,062,491.3 | -5.93% |
| 2025-01 | $35.10 | $19.35 | $15.75 | 19,334,849.4 | -26.09% |
2024年のGlobalstar Inc. (GSAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $41.10 | $27.30 | $13.80 | 28,771,829.3 | +11.28% |
| 2024-11 | $31.95 | $18.00 | $13.95 | 49,733,541.9 | +85.71% |
| 2024-10 | $18.90 | $15.00 | $3.90 | 4,943,367.9 | -15.32% |
| 2024-09 | $19.95 | $17.40 | $2.55 | 6,371,428.1 | -0.80% |
| 2024-08 | $22.65 | $15.45 | $7.20 | 7,522,569.5 | +3.31% |
| 2024-07 | $20.18 | $16.05 | $4.12 | 6,176,267.2 | +8.04% |
| 2024-06 | $17.85 | $15.15 | $2.70 | 4,192,295.2 | +2.75% |
| 2024-05 | $19.95 | $15.97 | $3.98 | 4,507,412.0 | -15.50% |
| 2024-04 | $21.75 | $18.30 | $3.45 | 3,995,121.5 | -12.24% |
| 2024-03 | $23.40 | $18.75 | $4.65 | 6,211,638.9 | -5.77% |
| 2024-02 | $26.63 | $21.60 | $5.03 | 5,725,021.5 | -1.89% |
| 2024-01 | $31.95 | $23.85 | $8.10 | 6,758,068.9 | -18.04% |
2023年のGlobalstar Inc. (GSAT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $29.70 | $20.85 | $8.85 | 7,934,543.4 | +22.01% |
| 2023-11 | $24.00 | $19.05 | $4.95 | 5,604,941.3 | +12.77% |
| 2023-10 | $21.45 | $18.15 | $3.30 | 6,115,961.9 | +7.63% |
| 2023-09 | $24.68 | $18.08 | $6.60 | 8,377,497.1 | -9.03% |
| 2023-08 | $22.80 | $15.60 | $7.20 | 9,390,607.6 | +33.33% |
| 2023-07 | $16.95 | $15.22 | $1.73 | 3,153,299.5 | +0.00% |
| 2023-06 | $19.20 | $14.42 | $4.78 | 5,499,653.5 | -5.26% |
| 2023-05 | $18.00 | $12.81 | $5.19 | 6,644,908.7 | +25.83% |
| 2023-04 | $17.40 | $13.20 | $4.20 | 5,042,921.3 | -21.90% |
| 2023-03 | $19.80 | $14.55 | $5.25 | 6,508,562.0 | -9.38% |
| 2023-02 | $21.75 | $16.95 | $4.80 | 4,481,210.0 | -9.22% |
| 2023-01 | $22.65 | $18.75 | $3.90 | 5,148,833.9 | +6.02% |
0.46%
0.14%
大文字化:
|
ボリューム (24 時間):