Stockscreener 앱 받기
34.28
6.82%
2.19
시장 영업 전:
35.00
0.72
+2.10%
Globalstar Inc. 주식 (GSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $34.90 | $32.09 | $2.81 | 1,850,718.0 | +6.82% |
| 2025-09-16 | $32.13 | $31.20 | $0.93 | 1,089,036.0 | +2.95% |
| 2025-09-15 | $31.25 | $29.64 | $1.61 | 1,039,914.0 | +4.11% |
| 2025-09-12 | $30.35 | $29.36 | $0.99 | 944,349.0 | -1.16% |
| 2025-09-11 | $31.97 | $29.82 | $2.15 | 1,561,340.0 | -2.67% |
| 2025-09-10 | $37.00 | $31.04 | $5.96 | 2,455,904.0 | -15.69% |
| 2025-09-09 | $40.56 | $35.90 | $4.66 | 4,064,708.0 | -2.71% |
| 2025-09-08 | $38.29 | $32.56 | $5.73 | 3,854,918.0 | +21.49% |
| 2025-09-05 | $31.56 | $30.78 | $0.7828 | 689,310.0 | +1.76% |
| 2025-09-04 | $30.98 | $29.92 | $1.06 | 657,662.0 | +1.45% |
| 2025-09-03 | $31.77 | $30.08 | $1.69 | 864,395.0 | -0.33% |
| 2025-09-02 | $31.00 | $29.63 | $1.37 | 1,377,842.0 | +1.40% |
| 2025-08-29 | $30.10 | $28.15 | $1.94 | 935,559.0 | +4.14% |
| 2025-08-28 | $29.14 | $27.64 | $1.50 | 690,266.0 | +1.91% |
| 2025-08-27 | $28.90 | $27.91 | $0.99 | 692,934.0 | +0.79% |
| 2025-08-26 | $28.92 | $26.78 | $2.14 | 1,160,031.0 | +4.68% |
| 2025-08-25 | $27.11 | $26.45 | $0.665 | 395,554.0 | +0.11% |
| 2025-08-22 | $26.91 | $25.52 | $1.39 | 653,629.0 | +3.85% |
| 2025-08-21 | $25.85 | $24.37 | $1.48 | 904,480.0 | +3.17% |
| 2025-08-20 | $25.23 | $24.57 | $0.665 | 590,833.0 | -1.03% |
| 2025-08-19 | $26.56 | $25.15 | $1.41 | 431,844.0 | -4.44% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $40.56 | $29.36 | $11.20 | 22,300,814.0 | +14.53% |
| 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% |
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% |
0.94%
0.93%
자본화:
|
볼륨(24시간):