Stockscreener 앱 받기
23.15
1.45%
-0.34
시장 영업 전:
23.35
0.20
+0.86%
Globalstar Inc. 주식 (GSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $23.45 | $22.35 | $1.10 | 745,869.0 | -1.45% |
| 2025-07-31 | $23.86 | $23.27 | $0.595 | 449,167.0 | -0.55% |
| 2025-07-30 | $24.02 | $23.36 | $0.66 | 356,781.0 | -0.92% |
| 2025-07-29 | $24.89 | $23.73 | $1.16 | 540,900.0 | -3.87% |
| 2025-07-28 | $24.88 | $24.29 | $0.59 | 411,595.0 | +0.94% |
| 2025-07-25 | $25.25 | $24.30 | $0.9504 | 505,546.0 | -1.44% |
| 2025-07-24 | $26.13 | $24.71 | $1.42 | 651,602.0 | -4.48% |
| 2025-07-23 | $26.14 | $25.65 | $0.495 | 236,334.0 | +0.85% |
| 2025-07-22 | $26.25 | $25.55 | $0.6961 | 538,710.0 | -0.38% |
| 2025-07-21 | $28.23 | $25.83 | $2.40 | 925,144.0 | -7.11% |
| 2025-07-18 | $28.56 | $27.64 | $0.92 | 427,360.0 | -1.10% |
| 2025-07-17 | $28.56 | $27.60 | $0.963 | 626,791.0 | +2.99% |
| 2025-07-16 | $28.06 | $26.84 | $1.22 | 490,683.0 | -0.62% |
| 2025-07-15 | $28.17 | $27.47 | $0.70 | 655,174.0 | +0.00% |
| 2025-07-14 | $27.67 | $27.02 | $0.65 | 424,754.0 | +1.77% |
| 2025-07-11 | $27.52 | $27.02 | $0.505 | 476,761.0 | -0.59% |
| 2025-07-10 | $27.47 | $26.53 | $0.94 | 558,616.0 | +1.04% |
| 2025-07-09 | $27.65 | $26.65 | $1.00 | 808,655.0 | +0.30% |
| 2025-07-08 | $27.38 | $26.20 | $1.18 | 1,114,905.0 | +1.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $23.45 | $22.35 | $1.10 | 745,869.0 | +0.00% |
| 2025-07 | $28.56 | $22.35 | $6.21 | 14,356,645.0 | -1.70% |
| 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% |
Globalstar Inc. 주식 (GSAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.11%
1.39%
자본화:
|
볼륨(24시간):