Register for streaming realtime charts, analysis tools, and prices.
GSAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.25 | 0.02 | 1.63% | 1.24 | 1.26 | 1.20 | 2,143,033 |
| Jul 25 2024 | 1.23 | 0.04 | 3.36% | 1.19 | 1.25 | 1.19 | 3,158,566 |
| Jul 24 2024 | 1.19 | -0.07 | -5.56% | 1.25 | 1.26 | 1.185 | 3,475,143 |
| Jul 23 2024 | 1.26 | 0.05 | 4.13% | 1.21 | 1.2699 | 1.21 | 2,792,949 |
| Jul 22 2024 | 1.21 | 0.03 | 2.54% | 1.20 | 1.22 | 1.165 | 3,281,462 |
| Jul 19 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.21 | 1.18 | 2,348,198 |
| Jul 18 2024 | 1.20 | -0.06 | -4.76% | 1.26 | 1.26 | 1.19 | 4,050,664 |
| Jul 17 2024 | 1.26 | -0.04 | -3.08% | 1.28 | 1.31 | 1.24 | 4,753,779 |
| Jul 16 2024 | 1.30 | -0.03 | -2.26% | 1.34 | 1.345 | 1.28 | 4,953,712 |
| Jul 15 2024 | 1.33 | 0.04 | 3.10% | 1.27 | 1.34 | 1.25 | 3,822,574 |
| Jul 12 2024 | 1.29 | -0.04 | -3.01% | 1.30 | 1.31 | 1.25 | 5,425,351 |
| Jul 11 2024 | 1.33 | 0.06 | 4.72% | 1.30 | 1.34 | 1.27 | 5,283,162 |
| Jul 10 2024 | 1.27 | -0.02 | -1.55% | 1.28 | 1.30 | 1.25 | 3,092,731 |
| Jul 09 2024 | 1.29 | -0.02 | -1.53% | 1.32 | 1.32 | 1.25 | 3,590,268 |
| Jul 08 2024 | 1.31 | 0.09 | 7.38% | 1.28 | 1.32 | 1.22 | 8,974,672 |
| Jul 05 2024 | 1.22 | 0.12 | 10.91% | 1.18 | 1.23 | 1.14 | 8,641,003 |
| Jul 03 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.12 | 1.085 | 2,040,434 |
| Jul 02 2024 | 1.09 | 0.02 | 1.87% | 1.08 | 1.11 | 1.07 | 1,882,140 |
| Jul 01 2024 | 1.07 | -0.05 | -4.46% | 1.11 | 1.14 | 1.07 | 3,321,406 |
| Jun 28 2024 | 1.12 | 0.01 | 0.90% | 1.13 | 1.13 | 1.09 | 3,854,540 |
| Jun 27 2024 | 1.11 | 0.05 | 4.72% | 1.07 | 1.11 | 1.065 | 1,969,957 |
| Jun 26 2024 | 1.06 | 0.01 | 0.95% | 1.05 | 1.08 | 1.05 | 1,885,122 |
| Jun 25 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.08 | 1.05 | 2,028,196 |
| Jun 24 2024 | 1.06 | 0.02 | 1.92% | 1.05 | 1.08 | 1.05 | 1,773,006 |
| Jun 21 2024 | 1.04 | -0.04 | -3.70% | 1.08 | 1.10 | 1.03 | 3,861,472 |
| Jun 20 2024 | 1.08 | 0.04 | 3.85% | 1.03 | 1.10 | 1.03 | 2,746,308 |
| Jun 18 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.05 | 1.01 | 3,782,181 |
| Jun 17 2024 | 1.03 | -0.05 | -4.63% | 1.08 | 1.09 | 1.03 | 3,559,148 |
| Jun 14 2024 | 1.08 | -0.02 | -1.82% | 1.08 | 1.10 | 1.08 | 1,728,768 |
| Jun 13 2024 | 1.10 | -0.03 | -2.65% | 1.12 | 1.13 | 1.09 | 1,556,751 |
| Jun 12 2024 | 1.13 | 0.01 | 0.89% | 1.14 | 1.16 | 1.11 | 3,162,788 |
| Jun 11 2024 | 1.12 | 0.06 | 5.66% | 1.06 | 1.13 | 1.06 | 3,866,770 |
| Jun 10 2024 | 1.06 | -0.03 | -2.75% | 1.08 | 1.19 | 1.05 | 7,762,737 |
| Jun 07 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.11 | 1.05 | 3,746,607 |
| Jun 06 2024 | 1.08 | -0.02 | -1.82% | 1.10 | 1.105 | 1.08 | 1,387,954 |
| Jun 05 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.12 | 1.09 | 1,503,351 |
| Jun 04 2024 | 1.11 | 0.00 | 0.00% | 1.10 | 1.13 | 1.10 | 1,132,942 |
| Jun 03 2024 | 1.11 | 0.02 | 1.83% | 1.11 | 1.13 | 1.09 | 2,304,369 |
| May 31 2024 | 1.09 | -0.04 | -3.54% | 1.14 | 1.15 | 1.08 | 2,865,325 |
| May 30 2024 | 1.13 | 0.03 | 2.73% | 1.12 | 1.16 | 1.11 | 1,968,095 |
| May 29 2024 | 1.10 | 0.01 | 0.92% | 1.08 | 1.14 | 1.08 | 2,498,553 |
| May 28 2024 | 1.09 | -0.04 | -3.54% | 1.17 | 1.17 | 1.085 | 2,834,652 |
| May 24 2024 | 1.13 | 0.05 | 4.63% | 1.10 | 1.18 | 1.08 | 4,216,324 |
| May 23 2024 | 1.08 | -0.06 | -5.26% | 1.13 | 1.14 | 1.065 | 6,474,433 |
| May 22 2024 | 1.14 | -0.03 | -2.56% | 1.17 | 1.17 | 1.13 | 2,113,648 |
| May 21 2024 | 1.17 | -0.03 | -2.50% | 1.18 | 1.18 | 1.13 | 3,412,743 |
| May 20 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.21 | 1.19 | 2,233,486 |
| May 17 2024 | 1.20 | -0.03 | -2.44% | 1.24 | 1.245 | 1.20 | 1,820,328 |
| May 16 2024 | 1.23 | -0.01 | -0.81% | 1.25 | 1.265 | 1.21 | 2,043,825 |
| May 15 2024 | 1.24 | 0.04 | 3.33% | 1.22 | 1.25 | 1.19 | 2,317,280 |
| May 14 2024 | 1.20 | 0.03 | 2.56% | 1.17 | 1.21 | 1.17 | 3,085,118 |
| May 13 2024 | 1.17 | -0.06 | -4.88% | 1.22 | 1.24 | 1.16 | 3,491,139 |
| May 10 2024 | 1.23 | 0.02 | 1.65% | 1.20 | 1.23 | 1.20 | 1,455,176 |
| May 09 2024 | 1.21 | -0.07 | -5.47% | 1.28 | 1.28 | 1.12 | 6,880,501 |
| May 08 2024 | 1.28 | -0.01 | -0.78% | 1.27 | 1.29 | 1.26 | 2,527,321 |
| May 07 2024 | 1.29 | 0.01 | 0.78% | 1.30 | 1.31 | 1.29 | 1,263,743 |
| May 06 2024 | 1.28 | -0.02 | -1.54% | 1.29 | 1.31 | 1.26 | 2,134,643 |
| May 03 2024 | 1.30 | 0.00 | 0.00% | 1.32 | 1.3203 | 1.28 | 1,724,286 |
| May 02 2024 | 1.30 | 0.01 | 0.78% | 1.30 | 1.31 | 1.28 | 2,216,535 |
| May 01 2024 | 1.29 | 0.00 | 0.00% | 1.30 | 1.33 | 1.28 | 2,262,430 |
| Apr 30 2024 | 1.29 | -0.01 | -0.77% | 1.28 | 1.31 | 1.27 | 1,590,367 |
| Apr 29 2024 | 1.30 | 0.01 | 0.78% | 1.30 | 1.34 | 1.29 | 2,155,130 |
