Stockscreener 앱 받기
82.09
0.75%
0.61
시간 외 거래:
81.50
-0.59
-0.72%
Globalstar Inc. 주식 (GSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $82.15 | $81.41 | $0.74 | 928,631.0 | +0.75% |
| 2026-05-07 | $82.27 | $81.17 | $1.10 | 1,662,642.0 | -0.60% |
| 2026-05-06 | $82.30 | $81.77 | $0.53 | 1,223,312.0 | +0.12% |
| 2026-05-05 | $82.37 | $81.51 | $0.86 | 1,169,909.0 | +0.50% |
| 2026-05-04 | $82.64 | $81.32 | $1.32 | 935,313.0 | -0.29% |
| 2026-05-01 | $82.85 | $80.81 | $2.04 | 1,739,296.0 | -0.73% |
| 2026-04-30 | $82.55 | $81.09 | $1.46 | 1,695,832.0 | +0.82% |
| 2026-04-29 | $81.92 | $81.13 | $0.7896 | 957,955.0 | +0.43% |
| 2026-04-28 | $81.69 | $81.06 | $0.63 | 1,211,703.0 | -0.76% |
| 2026-04-27 | $82.00 | $81.00 | $1.00 | 1,178,500.0 | +0.11% |
| 2026-04-24 | $82.10 | $81.17 | $0.9299 | 1,351,241.0 | +0.64% |
| 2026-04-23 | $81.58 | $80.42 | $1.15 | 1,476,578.0 | -0.06% |
| 2026-04-22 | $81.36 | $80.07 | $1.29 | 1,657,890.0 | +1.23% |
| 2026-04-21 | $80.75 | $79.88 | $0.87 | 1,401,451.0 | -0.01% |
| 2026-04-20 | $80.37 | $79.62 | $0.75 | 2,123,022.0 | +0.42% |
| 2026-04-17 | $80.80 | $79.76 | $1.04 | 1,986,257.0 | -0.01% |
| 2026-04-16 | $80.35 | $79.70 | $0.65 | 2,497,719.0 | -0.76% |
| 2026-04-15 | $80.93 | $79.44 | $1.49 | 4,098,728.0 | +0.91% |
| 2026-04-14 | $81.07 | $78.45 | $2.62 | 12,465,532.0 | +9.63% |
| 2026-04-13 | $74.20 | $72.36 | $1.84 | 627,955.0 | -0.37% |
| 2026-04-10 | $77.00 | $72.00 | $5.00 | 1,366,545.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $82.85 | $80.81 | $2.04 | 8,587,734.0 | -0.26% |
| 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% |
1.75%
1.43%
자본화:
|
볼륨(24시간):