GSAT(GSAT)
GSAT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $83.32 | $83.32 | $83.32 | $83.32 | 1,786 |
| 10/7/2026 | $83.54 | $83.68 | $83.13 | $83.67 | 337,919 |
| 10/6/2026 | $83.60 | $83.74 | $83.35 | $83.63 | 722,193 |
| 10/5/2026 | $83.22 | $83.73 | $83.02 | $83.54 | 596,861 |
| 10/2/2026 | $83.19 | $83.42 | $83.00 | $83.22 | 535,000 |
| 10/1/2026 | $83.00 | $83.16 | $82.64 | $82.88 | 602,638 |
| 9/30/2026 | $82.71 | $83.18 | $82.51 | $82.89 | 572,127 |
| 9/29/2026 | $82.55 | $82.72 | $82.25 | $82.59 | 504,037 |
| 9/28/2026 | $82.61 | $82.65 | $82.29 | $82.34 | 609,900 |
| 9/25/2026 | $82.86 | $82.97 | $82.44 | $82.88 | 437,636 |
| 9/24/2026 | $82.19 | $82.75 | $82.00 | $82.46 | 672,494 |
| 9/23/2026 | $82.52 | $82.61 | $81.95 | $82.50 | 612,300 |
| 9/22/2026 | $82.80 | $82.98 | $82.37 | $82.52 | 490,935 |
| 9/21/2026 | $83.00 | $83.17 | $82.82 | $83.04 | 518,180 |
| 9/18/2026 | $82.40 | $82.87 | $82.40 | $82.84 | 1.32M |
| 9/17/2026 | $82.69 | $82.89 | $82.36 | $82.52 | 641,596 |
| 9/16/2026 | $81.99 | $82.11 | $81.55 | $81.90 | 592,700 |
| 9/15/2026 | $82.10 | $82.24 | $81.68 | $81.83 | 508,071 |
| 9/14/2026 | $81.91 | $82.38 | $81.75 | $81.99 | 474,234 |
| 9/11/2026 | $82.60 | $82.69 | $82.30 | $82.48 | 347,117 |
| 9/10/2026 | $81.21 | $82.18 | $81.21 | $81.97 | 391,756 |
| 9/9/2026 | $82.13 | $82.13 | $81.66 | $81.68 | 652,200 |
| 9/8/2026 | $82.25 | $82.40 | $81.84 | $82.22 | 457,840 |
| 9/4/2026 | $81.99 | $82.42 | $81.96 | $82.34 | 375,588 |
| 9/3/2026 | $81.58 | $82.00 | $81.22 | $81.98 | 357,988 |
| 9/2/2026 | $81.46 | $81.79 | $81.06 | $81.46 | 382,315 |
| 9/1/2026 | $81.03 | $81.60 | $81.02 | $81.37 | 811,950 |
| 8/31/2026 | $81.70 | $81.84 | $81.43 | $81.55 | 612,628 |
| 8/28/2026 | $82.16 | $82.46 | $81.65 | $81.76 | 925,905 |
| 8/27/2026 | $81.79 | $82.36 | $81.61 | $82.05 | 804,706 |
| 8/26/2026 | $82.01 | $82.20 | $81.54 | $81.82 | 697,596 |
| 8/25/2026 | $82.61 | $82.61 | $81.73 | $82.03 | 709,962 |
| 8/24/2026 | $82.06 | $82.68 | $82.00 | $82.11 | 496,956 |
| 8/21/2026 | $82.39 | $82.43 | $81.98 | $82.36 | 606,901 |
| 8/20/2026 | $82.30 | $82.54 | $81.93 | $82.00 | 686,731 |
| 8/19/2026 | $83.00 | $83.14 | $82.29 | $82.46 | 1.07M |
| 8/18/2026 | $82.27 | $83.07 | $82.27 | $82.89 | 608,500 |
| 8/17/2026 | $82.50 | $83.08 | $82.50 | $83.03 | 752,109 |
| 8/14/2026 | $82.70 | $82.73 | $81.83 | $82.39 | 609,300 |
| 8/13/2026 | $83.01 | $83.44 | $82.42 | $82.61 | 693,302 |
| 8/12/2026 | $83.95 | $83.95 | $82.91 | $83.22 | 739,715 |
| 8/11/2026 | $83.79 | $83.90 | $83.29 | $83.56 | 724,415 |
| 8/10/2026 | $83.17 | $84.03 | $83.04 | $83.82 | 613,872 |
| 8/7/2026 | $83.00 | $83.78 | $82.84 | $83.40 | 1.03M |
| 8/6/2026 | $83.24 | $83.56 | $83.16 | $83.24 | 815,121 |
| 8/5/2026 | $83.47 | $83.76 | $83.07 | $83.45 | 913,353 |
| 8/4/2026 | $83.43 | $84.00 | $83.34 | $83.69 | 871,824 |
| 8/3/2026 | $83.12 | $84.85 | $83.12 | $84.18 | 1.85M |
| 7/31/2026 | $81.23 | $83.54 | $81.00 | $83.38 | 2.28M |
| 7/30/2026 | $79.59 | $80.21 | $79.25 | $80.09 | 1.51M |
| 7/29/2026 | $79.20 | $79.65 | $78.53 | $78.57 | 1.05M |
| 7/28/2026 | $79.03 | $79.26 | $78.36 | $79.04 | 1.06M |
| 7/27/2026 | $79.25 | $79.34 | $78.80 | $79.03 | 840,746 |
| 7/24/2026 | $79.44 | $79.44 | $78.65 | $78.93 | 1.18M |
| 7/23/2026 | $79.20 | $79.87 | $78.97 | $79.19 | 1.23M |
| 7/22/2026 | $79.75 | $79.99 | $79.55 | $79.94 | 542,542 |
| 7/21/2026 | $79.69 | $80.44 | $79.42 | $79.87 | 878,938 |
| 7/20/2026 | $79.58 | $79.84 | $79.07 | $79.33 | 1.03M |
| 7/17/2026 | $79.24 | $80.09 | $79.05 | $79.18 | 1.42M |
| 7/16/2026 | $80.30 | $80.72 | $79.43 | $79.53 | 1.37M |
| 7/15/2026 | $80.15 | $80.75 | $80.10 | $80.53 | 879,642 |
| 7/14/2026 | $80.25 | $80.25 | $79.74 | $80.15 | 734,978 |
| 7/13/2026 | $79.79 | $80.46 | $79.74 | $79.83 | 818,700 |
| 7/10/2026 | $80.17 | $80.69 | $79.81 | $80.09 | 547,529 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Communication Services
More Communication Services stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
