Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GSAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.30 | 0.02 | 1.56% | 1.28 | 1.31 | 1.27 | 2,243,893 |
| Apr 24 2024 | 1.28 | -0.02 | -1.54% | 1.28 | 1.31 | 1.27 | 1,591,172 |
| Apr 23 2024 | 1.30 | 0.04 | 3.17% | 1.25 | 1.31 | 1.25 | 1,824,862 |
| Apr 22 2024 | 1.26 | -0.01 | -0.79% | 1.26 | 1.29 | 1.24 | 1,790,437 |
| Apr 19 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.29 | 1.22 | 3,090,876 |
| Apr 18 2024 | 1.25 | -0.04 | -3.10% | 1.29 | 1.31 | 1.24 | 1,988,855 |
| Apr 17 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.31 | 1.28 | 2,031,020 |
| Apr 16 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.325 | 1.29 | 2,805,760 |
| Apr 15 2024 | 1.30 | -0.03 | -2.26% | 1.32 | 1.335 | 1.30 | 3,823,119 |
| Apr 12 2024 | 1.33 | 0.01 | 0.76% | 1.32 | 1.3381 | 1.30 | 3,335,415 |
| Apr 11 2024 | 1.32 | 0.01 | 0.76% | 1.31 | 1.35 | 1.30 | 1,488,841 |
| Apr 10 2024 | 1.31 | -0.04 | -2.96% | 1.34 | 1.35 | 1.29 | 4,367,351 |
| Apr 09 2024 | 1.35 | 0.03 | 2.27% | 1.33 | 1.37 | 1.32 | 2,187,483 |
| Apr 08 2024 | 1.32 | -0.02 | -1.49% | 1.34 | 1.35 | 1.32 | 1,615,575 |
| Apr 05 2024 | 1.34 | 0.01 | 0.75% | 1.33 | 1.37 | 1.31 | 2,230,811 |
| Apr 04 2024 | 1.33 | -0.01 | -0.75% | 1.34 | 1.38 | 1.31 | 2,403,643 |
| Apr 03 2024 | 1.34 | -0.02 | -1.47% | 1.35 | 1.37 | 1.32 | 2,793,909 |
| Apr 02 2024 | 1.36 | 0.01 | 0.74% | 1.35 | 1.366 | 1.32 | 1,850,690 |
| Apr 01 2024 | 1.35 | -0.12 | -8.16% | 1.45 | 1.45 | 1.35 | 3,989,426 |
| Mar 28 2024 | 1.47 | 0.10 | 7.30% | 1.37 | 1.48 | 1.36 | 3,984,366 |
| Mar 27 2024 | 1.37 | 0.02 | 1.48% | 1.37 | 1.39 | 1.36 | 2,003,433 |
| Mar 26 2024 | 1.35 | -0.03 | -2.17% | 1.43 | 1.43 | 1.35 | 2,716,065 |
| Mar 25 2024 | 1.38 | -0.01 | -0.72% | 1.39 | 1.4495 | 1.38 | 3,166,879 |
| Mar 22 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.41 | 1.38 | 1,994,366 |
| Mar 21 2024 | 1.40 | -0.06 | -4.11% | 1.44 | 1.45 | 1.39 | 3,098,766 |
| Mar 20 2024 | 1.46 | 0.11 | 8.15% | 1.35 | 1.48 | 1.32 | 8,657,216 |
| Mar 19 2024 | 1.35 | -0.04 | -2.88% | 1.38 | 1.41 | 1.35 | 2,391,374 |
| Mar 18 2024 | 1.39 | -0.08 | -5.44% | 1.47 | 1.48 | 1.38 | 3,573,618 |
| Mar 15 2024 | 1.47 | 0.06 | 4.26% | 1.39 | 1.48 | 1.39 | 4,242,620 |
| Mar 14 2024 | 1.41 | -0.02 | -1.40% | 1.49 | 1.49 | 1.394 | 3,760,343 |
| Mar 13 2024 | 1.43 | -0.03 | -2.05% | 1.49 | 1.49 | 1.43 | 3,739,845 |
| Mar 12 2024 | 1.46 | 0.03 | 2.10% | 1.42 | 1.475 | 1.40 | 5,199,575 |
| Mar 11 2024 | 1.43 | 0.11 | 8.33% | 1.32 | 1.445 | 1.32 | 6,073,796 |
| Mar 08 2024 | 1.32 | 0.02 | 1.54% | 1.32 | 1.39 | 1.30 | 5,051,873 |
| Mar 07 2024 | 1.30 | 0.03 | 2.36% | 1.29 | 1.35 | 1.27 | 4,596,042 |
| Mar 06 2024 | 1.27 | -0.06 | -4.51% | 1.35 | 1.35 | 1.25 | 5,679,409 |
| Mar 05 2024 | 1.33 | -0.06 | -4.32% | 1.37 | 1.42 | 1.33 | 3,278,650 |
| Mar 04 2024 | 1.39 | -0.09 | -6.08% | 1.45 | 1.46 | 1.3713 | 5,317,069 |
| Mar 01 2024 | 1.48 | -0.08 | -5.13% | 1.55 | 1.56 | 1.45 | 5,284,675 |
| Feb 29 2024 | 1.56 | 0.11 | 7.59% | 1.50 | 1.56 | 1.48 | 5,238,662 |
| Feb 28 2024 | 1.45 | -0.29 | -16.67% | 1.60 | 1.62 | 1.44 | 14,388,219 |
| Feb 27 2024 | 1.74 | 0.08 | 4.82% | 1.69 | 1.76 | 1.685 | 4,730,380 |
| Feb 26 2024 | 1.66 | 0.01 | 0.61% | 1.64 | 1.70 | 1.64 | 2,425,295 |
| Feb 23 2024 | 1.65 | 0.04 | 2.48% | 1.63 | 1.67 | 1.59 | 3,263,649 |
| Feb 22 2024 | 1.61 | -0.01 | -0.62% | 1.62 | 1.67 | 1.61 | 2,502,271 |
| Feb 21 2024 | 1.62 | -0.10 | -5.81% | 1.72 | 1.725 | 1.62 | 2,590,355 |
| Feb 20 2024 | 1.72 | 0.02 | 1.18% | 1.67 | 1.7754 | 1.67 | 4,134,055 |
| Feb 16 2024 | 1.70 | 0.01 | 0.59% | 1.70 | 1.705 | 1.6501 | 2,423,300 |
| Feb 15 2024 | 1.69 | -0.02 | -1.17% | 1.70 | 1.72 | 1.65 | 3,135,496 |
| Feb 14 2024 | 1.71 | 0.11 | 6.87% | 1.63 | 1.72 | 1.614 | 4,576,072 |
| Feb 13 2024 | 1.60 | -0.13 | -7.25% | 1.65 | 1.67 | 1.59 | 3,716,383 |
| Feb 12 2024 | 1.725 | 0.02 | 0.88% | 1.70 | 1.75 | 1.70 | 2,269,094 |
| Feb 09 2024 | 1.71 | 0.06 | 3.64% | 1.65 | 1.72 | 1.65 | 3,193,521 |
| Feb 08 2024 | 1.65 | 0.08 | 5.10% | 1.57 | 1.67 | 1.55 | 3,320,808 |
| Feb 07 2024 | 1.57 | -0.07 | -4.27% | 1.64 | 1.65 | 1.57 | 3,046,258 |
| Feb 06 2024 | 1.64 | 0.06 | 3.80% | 1.58 | 1.64 | 1.58 | 2,661,348 |
| Feb 05 2024 | 1.58 | -0.02 | -1.25% | 1.59 | 1.626 | 1.57 | 2,831,441 |
| Feb 02 2024 | 1.60 | -0.08 | -4.76% | 1.66 | 1.69 | 1.59 | 3,392,337 |
| Feb 01 2024 | 1.68 | 0.09 | 5.66% | 1.60 | 1.6995 | 1.60 | 4,531,842 |
| Jan 31 2024 | 1.59 | -0.05 | -3.05% | 1.61 | 1.65 | 1.59 | 2,973,030 |
| Jan 30 2024 | 1.64 | -0.03 | -1.80% | 1.70 | 1.71 | 1.61 | 2,121,378 |
| Jan 29 2024 | 1.67 | 0.06 | 3.73% | 1.61 | 1.68 | 1.605 | 2,438,759 |
