ストックスクリーナーアプリを入手
55.00
8.20%
4.22
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $55.78 | $48.65 | $7.13 | 2,472,455.0 | +8.20% |
| 2025-10-30 | $54.57 | $41.26 | $13.31 | 5,553,006.0 | +22.24% |
| 2025-10-29 | $42.98 | $41.06 | $1.92 | 536,521.0 | -0.60% |
| 2025-10-28 | $43.33 | $41.46 | $1.87 | 625,500.0 | -1.97% |
| 2025-10-27 | $46.39 | $41.50 | $4.89 | 1,172,434.0 | -5.83% |
| 2025-10-24 | $45.72 | $44.00 | $1.72 | 798,241.0 | +2.75% |
| 2025-10-23 | $46.75 | $42.09 | $4.66 | 2,199,915.0 | +4.76% |
| 2025-10-22 | $44.55 | $40.50 | $4.05 | 1,150,440.0 | -6.45% |
| 2025-10-21 | $46.55 | $43.74 | $2.81 | 846,060.0 | +1.06% |
| 2025-10-20 | $45.94 | $44.24 | $1.70 | 689,837.0 | +2.13% |
| 2025-10-17 | $45.16 | $42.84 | $2.32 | 745,696.0 | -1.63% |
| 2025-10-16 | $45.33 | $43.63 | $1.70 | 774,404.0 | -0.65% |
| 2025-10-15 | $46.05 | $44.01 | $2.04 | 846,370.0 | +2.91% |
| 2025-10-14 | $43.84 | $41.02 | $2.82 | 977,616.0 | -2.23% |
| 2025-10-13 | $45.88 | $44.24 | $1.64 | 827,818.0 | +2.10% |
| 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% |
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 | $55.78 | $35.39 | $20.39 | 32,279,955.0 | +50.99% |
| 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% |
0.34%
0.67%
大文字化:
|
ボリューム (24 時間):