GSAT(GSAT)
GSAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $82.11 | $83.09 | $82.11 | $82.71 | 847,623 |
| 5/20/2026 | $81.80 | $82.57 | $81.78 | $82.45 | 933,973 |
| 5/19/2026 | $81.55 | $82.08 | $80.78 | $81.78 | 1.63M |
| 5/18/2026 | $81.85 | $82.40 | $81.25 | $81.71 | 1.86M |
| 5/15/2026 | $81.87 | $82.20 | $81.56 | $81.98 | 1.12M |
| 5/14/2026 | $82.36 | $82.76 | $81.95 | $82.08 | 1.11M |
| 5/13/2026 | $82.75 | $82.89 | $82.11 | $82.33 | 1.16M |
| 5/12/2026 | $81.81 | $83.00 | $81.53 | $82.67 | 1.14M |
| 5/11/2026 | $81.96 | $82.42 | $81.55 | $82.25 | 1.20M |
| 5/8/2026 | $81.48 | $82.15 | $81.41 | $82.09 | 930,500 |
| 5/7/2026 | $82.24 | $82.27 | $81.17 | $81.48 | 1.66M |
| 5/6/2026 | $82.00 | $82.30 | $81.77 | $81.97 | 1.22M |
| 5/5/2026 | $82.00 | $82.37 | $81.51 | $81.87 | 1.17M |
| 5/4/2026 | $81.92 | $82.64 | $81.32 | $81.46 | 935,541 |
| 5/1/2026 | $82.05 | $82.85 | $80.81 | $81.70 | 1.74M |
| 4/30/2026 | $82.34 | $82.55 | $81.09 | $82.30 | 1.70M |
| 4/29/2026 | $81.25 | $81.92 | $81.13 | $81.63 | 979,717 |
| 4/28/2026 | $81.25 | $81.69 | $81.06 | $81.28 | 1.21M |
| 4/27/2026 | $81.90 | $82.00 | $81.00 | $81.90 | 1.18M |
| 4/24/2026 | $81.90 | $82.10 | $81.17 | $81.81 | 1.35M |
| 4/23/2026 | $81.37 | $81.58 | $80.43 | $81.29 | 1.48M |
| 4/22/2026 | $80.67 | $81.36 | $80.07 | $81.34 | 1.66M |
| 4/21/2026 | $80.53 | $80.75 | $79.88 | $80.35 | 1.40M |
| 4/20/2026 | $79.90 | $80.37 | $79.62 | $80.36 | 2.13M |
| 4/17/2026 | $80.20 | $80.80 | $79.76 | $80.02 | 1.99M |
| 4/16/2026 | $80.06 | $80.35 | $79.70 | $80.03 | 2.50M |
| 4/15/2026 | $79.90 | $80.93 | $79.44 | $80.64 | 4.11M |
| 4/14/2026 | $78.80 | $81.07 | $78.45 | $79.91 | 12.50M |
| 4/13/2026 | $72.45 | $74.20 | $72.36 | $72.89 | 629,624 |
| 4/10/2026 | $73.37 | $77.00 | $72.00 | $73.16 | 1.37M |
| 4/9/2026 | $74.84 | $75.90 | $72.09 | $73.13 | 1.01M |
| 4/8/2026 | $75.42 | $77.08 | $73.55 | $74.91 | 1.27M |
| 4/7/2026 | $71.87 | $73.99 | $71.50 | $73.85 | 809,400 |
| 4/6/2026 | $76.56 | $76.97 | $71.30 | $72.66 | 1.73M |
| 4/2/2026 | $76.08 | $78.30 | $72.50 | $77.73 | 4.85M |
| 4/1/2026 | $67.90 | $72.98 | $67.38 | $68.53 | 1.54M |
| 3/31/2026 | $63.18 | $67.86 | $63.18 | $66.42 | 1.05M |
| 3/30/2026 | $64.50 | $67.00 | $61.57 | $61.82 | 1.31M |
| 3/27/2026 | $59.67 | $65.13 | $59.66 | $64.16 | 1.30M |
| 3/26/2026 | $67.49 | $67.49 | $60.05 | $60.28 | 1.38M |
| 3/25/2026 | $63.00 | $74.65 | $63.00 | $67.38 | 2.64M |
| 3/24/2026 | $59.66 | $62.62 | $59.66 | $61.09 | 511,600 |
| 3/23/2026 | $59.40 | $60.93 | $58.57 | $60.60 | 529,755 |
| 3/20/2026 | $61.49 | $63.47 | $56.76 | $58.73 | 1.31M |
| 3/19/2026 | $57.50 | $62.17 | $57.35 | $61.53 | 492,800 |
| 3/18/2026 | $60.78 | $60.78 | $57.60 | $58.68 | 605,639 |
| 3/17/2026 | $59.57 | $61.66 | $59.50 | $60.78 | 550,728 |
| 3/16/2026 | $60.00 | $60.50 | $57.74 | $58.83 | 494,559 |
| 3/13/2026 | $57.39 | $60.20 | $56.95 | $58.68 | 550,331 |
| 3/12/2026 | $56.07 | $58.86 | $55.32 | $57.11 | 514,131 |
| 3/11/2026 | $58.26 | $59.59 | $57.02 | $57.59 | 379,746 |
| 3/10/2026 | $57.01 | $59.97 | $56.01 | $58.77 | 408,016 |
| 3/9/2026 | $55.73 | $57.06 | $53.67 | $56.66 | 984,312 |
| 3/6/2026 | $57.58 | $60.30 | $56.37 | $56.44 | 692,986 |
| 3/5/2026 | $60.45 | $60.70 | $57.14 | $59.41 | 516,456 |
| 3/4/2026 | $61.41 | $63.58 | $60.32 | $61.30 | 545,543 |
| 3/3/2026 | $59.99 | $61.91 | $58.60 | $60.43 | 482,998 |
| 3/2/2026 | $59.56 | $63.24 | $57.30 | $62.00 | 751,000 |
| 2/27/2026 | $56.10 | $64.00 | $56.00 | $62.27 | 1.21M |
| 2/26/2026 | $63.11 | $64.27 | $57.73 | $57.88 | 954,708 |
| 2/25/2026 | $63.65 | $65.02 | $63.16 | $63.44 | 556,523 |
| 2/24/2026 | $60.82 | $63.68 | $59.98 | $62.82 | 572,021 |
| 2/23/2026 | $60.00 | $61.50 | $59.30 | $60.79 | 544,546 |