Stockscreener 앱 받기
82.36
0.44%
0.36
시간 외 거래:
82.36
Globalstar Inc. 주식 (GSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $82.43 | $81.97 | $0.455 | 606,900.0 | +0.44% |
| 2026-08-20 | $82.54 | $81.93 | $0.61 | 686,729.0 | -0.56% |
| 2026-08-19 | $83.14 | $82.29 | $0.85 | 1,068,079.0 | -0.52% |
| 2026-08-18 | $83.07 | $82.27 | $0.80 | 609,460.0 | -0.17% |
| 2026-08-17 | $83.08 | $82.50 | $0.58 | 751,834.0 | +0.78% |
| 2026-08-14 | $82.73 | $81.83 | $0.895 | 609,214.0 | -0.27% |
| 2026-08-13 | $83.44 | $82.42 | $1.02 | 693,267.0 | -0.73% |
| 2026-08-12 | $83.95 | $82.91 | $1.04 | 736,468.0 | -0.41% |
| 2026-08-11 | $83.90 | $83.29 | $0.61 | 724,399.0 | -0.30% |
| 2026-08-10 | $84.03 | $83.04 | $0.99 | 613,744.0 | +0.50% |
| 2026-08-07 | $83.78 | $82.84 | $0.94 | 1,030,700.0 | +0.19% |
| 2026-08-06 | $83.56 | $83.16 | $0.40 | 814,849.0 | -0.25% |
| 2026-08-05 | $83.76 | $83.07 | $0.69 | 913,297.0 | -0.29% |
| 2026-08-04 | $84.00 | $83.34 | $0.66 | 871,611.0 | -0.58% |
| 2026-08-03 | $84.85 | $83.12 | $1.73 | 1,851,500.0 | +0.96% |
| 2026-07-31 | $83.54 | $81.00 | $2.54 | 2,196,374.0 | +4.11% |
| 2026-07-30 | $80.21 | $79.25 | $0.96 | 1,509,676.0 | +1.93% |
| 2026-07-29 | $79.65 | $78.53 | $1.12 | 1,051,638.0 | -0.59% |
| 2026-07-28 | $79.26 | $78.36 | $0.90 | 1,064,104.0 | +0.01% |
| 2026-07-27 | $79.34 | $78.80 | $0.545 | 840,733.0 | +0.13% |
| 2026-07-24 | $79.44 | $78.65 | $0.79 | 1,180,790.0 | -0.33% |
| 2026-07-23 | $79.87 | $78.97 | $0.90 | 1,231,367.0 | -0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $84.85 | $81.83 | $3.02 | 13,188,951.0 | -1.22% |
| 2026-07 | $83.54 | $78.36 | $5.18 | 22,750,751.0 | +2.57% |
| 2026-06 | $84.00 | $78.83 | $5.17 | 35,405,129.0 | -3.47% |
| 2026-05 | $84.69 | $80.78 | $3.91 | 24,895,057.0 | +2.32% |
| 2026-04 | $82.55 | $67.38 | $15.17 | 47,031,957.0 | +23.91% |
| 2026-03 | $74.65 | $53.67 | $20.98 | 17,970,109.0 | +6.66% |
| 2026-02 | $65.02 | $53.73 | $11.29 | 10,909,610.0 | +1.05% |
| 2026-01 | $68.72 | $57.18 | $11.54 | 13,997,886.0 | +0.95% |
Globalstar Inc. 주식 (GSAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.88 | $55.82 | $19.06 | 16,424,914.0 | +1.59% |
| 2025-11 | $65.52 | $46.50 | $19.02 | 21,916,505.0 | +11.65% |
| 2025-10 | $55.78 | $35.39 | $20.39 | 32,723,158.0 | +49.52% |
| 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% |
Globalstar Inc. 주식 (GSAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.29%
0.05%
자본화:
|
볼륨(24시간):