Stockscreener 앱 받기
23.79
2.81%
0.65
시장 영업 전:
23.79
Globalstar Inc. 주식 (GSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $23.99 | $23.05 | $0.94 | 429,047.0 | +2.81% |
| 2025-07-01 | $23.55 | $22.86 | $0.6943 | 477,789.0 | -1.74% |
| 2025-06-30 | $23.72 | $23.09 | $0.6254 | 497,507.0 | +0.04% |
| 2025-06-27 | $24.07 | $23.27 | $0.8049 | 998,276.0 | +0.56% |
| 2025-06-26 | $23.61 | $22.93 | $0.68 | 448,700.0 | +0.86% |
| 2025-06-25 | $24.01 | $23.08 | $0.9292 | 485,373.0 | -2.40% |
| 2025-06-24 | $24.33 | $23.70 | $0.63 | 496,034.0 | -0.04% |
| 2025-06-23 | $23.83 | $22.80 | $1.03 | 517,318.0 | +1.32% |
| 2025-06-20 | $24.56 | $23.45 | $1.11 | 653,162.0 | -1.51% |
| 2025-06-18 | $24.18 | $23.22 | $0.96 | 586,140.0 | +2.19% |
| 2025-06-17 | $23.43 | $22.73 | $0.70 | 523,725.0 | -0.21% |
| 2025-06-16 | $23.57 | $21.95 | $1.62 | 665,680.0 | +6.51% |
| 2025-06-13 | $22.42 | $21.59 | $0.83 | 574,964.0 | -1.08% |
| 2025-06-12 | $22.26 | $21.61 | $0.6546 | 466,866.0 | +1.19% |
| 2025-06-11 | $22.34 | $21.68 | $0.655 | 634,171.0 | +0.60% |
| 2025-06-10 | $21.98 | $21.08 | $0.90 | 803,039.0 | +2.88% |
| 2025-06-09 | $21.95 | $20.16 | $1.79 | 946,546.0 | +6.48% |
| 2025-06-06 | $20.11 | $19.63 | $0.483 | 402,411.0 | +0.86% |
| 2025-06-05 | $20.18 | $19.27 | $0.91 | 599,345.0 | +0.56% |
| 2025-06-04 | $19.78 | $18.81 | $0.9688 | 555,490.0 | +3.54% |
| 2025-06-03 | $19.07 | $18.33 | $0.739 | 474,787.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $23.99 | $22.86 | $1.13 | 1,335,883.0 | +1.02% |
| 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% |
2.20%
0.19%
자본화:
|
볼륨(24시간):