GSAT(GSAT)
GSAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/9/2026 | $80.21 | $80.31 | $79.72 | $80.02 | 472,175 |
| 7/8/2026 | $79.82 | $79.96 | $79.25 | $79.85 | 1.04M |
| 7/7/2026 | $80.41 | $80.50 | $79.56 | $80.11 | 976,916 |
| 7/6/2026 | $80.50 | $80.50 | $79.96 | $80.20 | 702,128 |
| 7/2/2026 | $81.12 | $81.34 | $79.74 | $80.39 | 1.22M |
| 7/1/2026 | $81.40 | $81.78 | $80.82 | $80.96 | 1.07M |
| 6/30/2026 | $81.00 | $81.48 | $80.57 | $81.29 | 831,240 |
| 6/29/2026 | $80.58 | $81.20 | $80.20 | $81.13 | 1.07M |
| 6/26/2026 | $79.95 | $80.39 | $79.54 | $80.25 | 6.79M |
| 6/25/2026 | $80.03 | $80.13 | $78.83 | $79.95 | 1.74M |
| 6/24/2026 | $79.90 | $80.45 | $79.70 | $80.14 | 1.07M |
| 6/23/2026 | $79.27 | $80.33 | $79.00 | $79.91 | 940,562 |
| 6/22/2026 | $80.21 | $80.34 | $79.65 | $79.81 | 1.33M |
| 6/18/2026 | $80.44 | $80.87 | $79.60 | $80.41 | 1.36M |
| 6/17/2026 | $80.00 | $80.27 | $79.56 | $80.01 | 1.72M |
| 6/16/2026 | $81.54 | $81.78 | $79.50 | $79.75 | 3.88M |
| 6/15/2026 | $81.89 | $82.42 | $80.81 | $81.77 | 1.35M |
| 6/12/2026 | $81.90 | $81.90 | $80.25 | $81.16 | 1.12M |
| 6/11/2026 | $80.63 | $81.41 | $80.39 | $81.11 | 1.51M |
| 6/10/2026 | $80.55 | $81.32 | $80.19 | $80.31 | 1.29M |
| 6/9/2026 | $81.94 | $82.00 | $79.85 | $81.01 | 1.66M |
| 6/8/2026 | $81.82 | $81.99 | $80.86 | $81.19 | 1.02M |
| 6/5/2026 | $82.54 | $82.70 | $80.95 | $81.49 | 1.65M |
| 6/4/2026 | $81.83 | $82.99 | $81.68 | $82.65 | 1.11M |
| 6/3/2026 | $82.45 | $82.71 | $81.50 | $81.60 | 1.64M |
| 6/2/2026 | $82.52 | $82.97 | $81.96 | $82.64 | 1.33M |
| 6/1/2026 | $83.60 | $84.00 | $82.48 | $82.49 | 1.04M |
| 5/29/2026 | $83.81 | $84.42 | $83.13 | $84.21 | 1.37M |
| 5/28/2026 | $84.30 | $84.70 | $83.85 | $84.43 | 1.01M |
| 5/27/2026 | $83.94 | $84.67 | $83.66 | $84.30 | 1.61M |
| 5/26/2026 | $83.32 | $84.22 | $83.32 | $83.59 | 1.50M |
| 5/22/2026 | $82.99 | $83.15 | $82.62 | $83.00 | 751,458 |
| 5/21/2026 | $82.19 | $83.09 | $82.11 | $82.71 | 863,052 |
| 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 |