Stockscreener 앱 받기
1.75
3.85%
-0.07
시간 외 거래:
1.68
-0.07
-4.00%
Globalstar Inc. 주식 (GSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $1.89 | $1.66 | $0.23 | 50,979,461.0 | -3.85% |
| 2024-11-04 | $1.84 | $1.46 | $0.385 | 118,660,353.0 | +31.88% |
| 2024-11-01 | $1.53 | $1.20 | $0.33 | 201,599,842.0 | +31.43% |
| 2024-10-31 | $1.09 | $1.03 | $0.06 | 3,263,953.0 | -1.87% |
| 2024-10-30 | $1.14 | $1.07 | $0.07 | 2,555,813.0 | -5.31% |
| 2024-10-29 | $1.13 | $1.08 | $0.05 | 1,990,665.0 | +2.73% |
| 2024-10-28 | $1.12 | $1.07 | $0.05 | 2,853,815.0 | +6.80% |
| 2024-10-25 | $1.08 | $1.01 | $0.07 | 4,545,734.0 | +0.00% |
| 2024-10-24 | $1.07 | $1.00 | $0.07 | 8,429,427.0 | -2.83% |
| 2024-10-23 | $1.10 | $1.05 | $0.05 | 5,385,171.0 | -2.75% |
| 2024-10-22 | $1.13 | $1.08 | $0.05 | 5,864,539.0 | -2.68% |
| 2024-10-21 | $1.20 | $1.10 | $0.1001 | 5,444,907.0 | -6.67% |
| 2024-10-18 | $1.23 | $1.18 | $0.05 | 3,258,912.0 | -0.83% |
| 2024-10-17 | $1.22 | $1.20 | $0.025 | 1,264,846.0 | +0.00% |
| 2024-10-16 | $1.21 | $1.16 | $0.05 | 2,595,867.0 | +1.68% |
| 2024-10-15 | $1.20 | $1.17 | $0.03 | 2,142,602.0 | +0.00% |
| 2024-10-14 | $1.21 | $1.16 | $0.0475 | 2,954,798.0 | -0.83% |
| 2024-10-11 | $1.20 | $1.18 | $0.02 | 1,834,267.0 | +0.00% |
| 2024-10-10 | $1.21 | $1.17 | $0.04 | 2,386,890.0 | -0.83% |
| 2024-10-09 | $1.23 | $1.19 | $0.04 | 3,263,128.0 | +1.68% |
| 2024-10-08 | $1.21 | $1.17 | $0.04 | 2,337,079.0 | +1.71% |
Globalstar Inc. 주식 (GSAT) 연도별 가격 이력
이 심층 분석에서는 Globalstar Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GSAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Globalstar Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Globalstar Inc. 주식 (GSAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.89 | $1.20 | $0.69 | 422,219,117.0 | +66.67% |
| 2024-10 | $1.26 | $1.00 | $0.26 | 74,150,519.0 | -15.32% |
| 2024-09 | $1.33 | $1.16 | $0.17 | 95,571,422.0 | -0.80% |
| 2024-08 | $1.51 | $1.03 | $0.48 | 112,838,542.0 | +3.31% |
| 2024-07 | $1.34 | $1.07 | $0.275 | 92,644,008.0 | +8.04% |
| 2024-06 | $1.19 | $1.01 | $0.18 | 62,884,428.0 | +2.75% |
| 2024-05 | $1.33 | $1.06 | $0.265 | 67,611,180.0 | -15.50% |
| 2024-04 | $1.45 | $1.22 | $0.23 | 59,926,823.0 | -12.24% |
| 2024-03 | $1.56 | $1.25 | $0.31 | 93,174,584.0 | -5.77% |
| 2024-02 | $1.78 | $1.44 | $0.3354 | 85,875,323.0 | -1.89% |
| 2024-01 | $2.13 | $1.59 | $0.54 | 101,371,034.0 | -18.04% |
Globalstar Inc. 주식 (GSAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.98 | $1.39 | $0.59 | 119,018,151.0 | +22.01% |
| 2023-11 | $1.60 | $1.27 | $0.33 | 84,074,119.0 | +12.77% |
| 2023-10 | $1.43 | $1.21 | $0.22 | 91,739,428.0 | +7.63% |
| 2023-09 | $1.65 | $1.21 | $0.44 | 125,662,456.0 | -9.03% |
| 2023-08 | $1.52 | $1.04 | $0.48 | 140,859,114.0 | +33.33% |
| 2023-07 | $1.13 | $1.01 | $0.115 | 47,299,492.0 | +0.00% |
| 2023-06 | $1.28 | $0.9612 | $0.3188 | 82,494,802.0 | -5.26% |
| 2023-05 | $1.20 | $0.8538 | $0.3462 | 99,673,630.0 | +25.83% |
| 2023-04 | $1.16 | $0.88 | $0.28 | 75,643,820.0 | -21.90% |
| 2023-03 | $1.32 | $0.97 | $0.35 | 97,628,430.0 | -9.38% |
| 2023-02 | $1.45 | $1.13 | $0.32 | 67,218,150.0 | -9.22% |
| 2023-01 | $1.51 | $1.25 | $0.26 | 77,232,509.0 | +6.02% |
Globalstar Inc. 주식 (GSAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.91 | $1.22 | $0.69 | 88,862,613.0 | -30.00% |
| 2022-11 | $2.33 | $1.77 | $0.555 | 158,982,859.0 | -12.44% |
| 2022-10 | $2.20 | $1.59 | $0.61 | 112,802,238.0 | +36.48% |
| 2022-09 | $2.98 | $1.56 | $1.42 | 350,512,965.0 | -20.50% |
| 2022-08 | $2.19 | $1.35 | $0.835 | 188,730,988.0 | +42.86% |
| 2022-07 | $1.40 | $1.19 | $0.21 | 72,507,058.0 | +13.82% |
| 2022-06 | $1.40 | $1.11 | $0.29 | 67,541,435.0 | -12.14% |
| 2022-05 | $1.45 | $0.9902 | $0.4598 | 82,568,453.0 | +20.69% |
| 2022-04 | $1.52 | $1.11 | $0.41 | 60,505,732.0 | -21.09% |
| 2022-03 | $1.54 | $1.02 | $0.52 | 139,380,014.0 | +24.58% |
| 2022-02 | $1.25 | $0.912 | $0.338 | 128,927,687.0 | +10.28% |
| 2022-01 | $1.20 | $0.9025 | $0.2975 | 134,997,337.0 | -7.76% |
0.97%
0.96%
자본화:
|
볼륨(24시간):