Stockscreener 앱 받기
20.19
0.40%
0.08
시간 외 거래:
19.75
-0.44
-2.18%
Globalstar Inc. 주식 (GSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $20.66 | $19.77 | $0.885 | 500,348.0 | +0.40% |
| 2025-05-07 | $20.68 | $19.87 | $0.81 | 378,865.0 | +1.31% |
| 2025-05-06 | $19.94 | $19.51 | $0.43 | 237,064.0 | -0.20% |
| 2025-05-05 | $20.22 | $19.80 | $0.425 | 337,952.0 | -2.50% |
| 2025-05-02 | $20.70 | $19.74 | $0.955 | 461,728.0 | +3.66% |
| 2025-05-01 | $19.93 | $19.16 | $0.77 | 472,590.0 | +2.39% |
| 2025-04-30 | $19.39 | $18.79 | $0.60 | 394,645.0 | -2.29% |
| 2025-04-29 | $19.92 | $19.43 | $0.49 | 293,254.0 | -0.15% |
| 2025-04-28 | $20.02 | $19.34 | $0.68 | 324,082.0 | +0.46% |
| 2025-04-25 | $19.67 | $19.14 | $0.534 | 300,402.0 | +0.31% |
| 2025-04-24 | $19.60 | $19.06 | $0.5409 | 324,735.0 | +2.36% |
| 2025-04-23 | $20.10 | $19.03 | $1.07 | 436,554.0 | +0.58% |
| 2025-04-22 | $19.57 | $18.90 | $0.67 | 423,247.0 | -0.21% |
| 2025-04-21 | $19.48 | $18.84 | $0.64 | 410,649.0 | -2.76% |
| 2025-04-17 | $19.67 | $19.15 | $0.5189 | 292,197.0 | +0.54% |
| 2025-04-16 | $19.65 | $18.95 | $0.70 | 364,381.0 | -1.24% |
| 2025-04-15 | $20.01 | $19.44 | $0.57 | 318,375.0 | +0.87% |
| 2025-04-14 | $20.22 | $19.01 | $1.21 | 438,261.0 | -0.10% |
| 2025-04-11 | $19.75 | $18.66 | $1.09 | 906,224.0 | +1.35% |
| 2025-04-10 | $19.96 | $18.82 | $1.14 | 1,043,817.0 | -3.60% |
| 2025-04-09 | $20.55 | $17.80 | $2.75 | 744,239.0 | +8.51% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.70 | $19.16 | $1.54 | 2,888,895.0 | +5.05% |
| 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% |
0.67%
0.07%
자본화:
|
볼륨(24시간):