Stockscreener 앱 받기
18.46
1.34%
-0.25
Globalstar Inc. 주식 (GSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $18.61 | $18.07 | $0.545 | 651,962.0 | -1.34% |
| 2025-05-29 | $19.10 | $18.54 | $0.56 | 467,583.0 | -1.01% |
| 2025-05-28 | $19.25 | $18.60 | $0.65 | 483,389.0 | -1.15% |
| 2025-05-27 | $19.32 | $18.50 | $0.825 | 542,061.0 | +4.71% |
| 2025-05-23 | $18.47 | $18.00 | $0.47 | 429,691.0 | -1.24% |
| 2025-05-22 | $18.57 | $18.03 | $0.5429 | 507,262.0 | +0.98% |
| 2025-05-21 | $19.07 | $18.14 | $0.93 | 651,843.0 | -4.49% |
| 2025-05-20 | $19.31 | $18.18 | $1.13 | 701,268.0 | +4.30% |
| 2025-05-19 | $18.39 | $17.76 | $0.63 | 624,404.0 | +0.16% |
| 2025-05-16 | $18.84 | $18.32 | $0.5199 | 653,565.0 | -1.66% |
| 2025-05-15 | $18.84 | $18.30 | $0.5396 | 415,462.0 | +0.00% |
| 2025-05-14 | $19.35 | $18.53 | $0.8196 | 642,016.0 | -1.37% |
| 2025-05-13 | $19.55 | $18.62 | $0.9298 | 815,599.0 | -0.68% |
| 2025-05-12 | $19.07 | $18.01 | $1.06 | 1,259,905.0 | +8.33% |
| 2025-05-09 | $19.28 | $17.24 | $2.04 | 1,972,750.0 | -12.90% |
| 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% |
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 | $17.24 | $3.46 | 13,859,269.0 | -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% |
0.12%
1.54%
자본화:
|
볼륨(24시간):