Stockscreener 앱 받기
18.64
5.14%
-1.01
시간 외 거래:
18.50
-0.14
-0.75%
Globalstar Inc. 주식 (GSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $19.40 | $17.93 | $1.47 | 1,040,646.0 | -5.14% |
| 2025-04-03 | $19.94 | $19.19 | $0.75 | 665,922.0 | -5.57% |
| 2025-04-02 | $21.14 | $20.20 | $0.943 | 499,919.0 | +0.48% |
| 2025-04-01 | $21.36 | $20.31 | $1.05 | 474,934.0 | -0.72% |
| 2025-03-31 | $21.13 | $20.34 | $0.7859 | 702,580.0 | -1.97% |
| 2025-03-28 | $22.38 | $20.99 | $1.39 | 587,631.0 | -5.51% |
| 2025-03-27 | $23.27 | $22.46 | $0.81 | 418,222.0 | -2.30% |
| 2025-03-26 | $23.41 | $22.65 | $0.76 | 437,808.0 | -0.60% |
| 2025-03-25 | $23.63 | $22.97 | $0.6566 | 434,587.0 | -0.98% |
| 2025-03-24 | $23.48 | $22.33 | $1.15 | 746,484.0 | +6.60% |
| 2025-03-21 | $22.59 | $21.06 | $1.53 | 1,189,861.0 | +1.62% |
| 2025-03-20 | $22.23 | $21.48 | $0.75 | 531,008.0 | -0.37% |
| 2025-03-19 | $21.99 | $20.90 | $1.09 | 681,997.0 | +4.43% |
| 2025-03-18 | $21.34 | $20.50 | $0.84 | 732,135.0 | -3.84% |
| 2025-03-17 | $21.93 | $21.31 | $0.62 | 941,174.0 | +1.31% |
| 2025-03-14 | $21.99 | $21.25 | $0.74 | 481,583.0 | -0.42% |
| 2025-03-13 | $22.20 | $21.00 | $1.20 | 476,145.0 | -3.34% |
| 2025-03-12 | $22.66 | $21.54 | $1.12 | 630,655.0 | -0.14% |
| 2025-03-11 | $22.42 | $21.20 | $1.22 | 570,947.0 | +2.12% |
| 2025-03-10 | $22.85 | $21.22 | $1.63 | 647,890.0 | -5.89% |
| 2025-03-07 | $23.14 | $21.54 | $1.60 | 637,835.0 | +2.99% |
| 2025-03-06 | $23.04 | $22.03 | $1.01 | 514,845.0 | -2.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $21.36 | $17.93 | $3.43 | 3,722,067.0 | -10.64% |
| 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% |
9.28%
자본화:
|
볼륨(24시간):