Register to chat with like-minded investors on our interactive forums.
GSAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.19 | -0.04 | -3.25% | 1.24 | 1.245 | 1.18 | 1,980,186 |
| Sep 20 2024 | 1.23 | 0.01 | 0.82% | 1.24 | 1.25 | 1.19 | 6,847,387 |
| Sep 19 2024 | 1.22 | 0.03 | 2.52% | 1.22 | 1.23 | 1.1918 | 3,068,803 |
| Sep 18 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.23 | 1.1631 | 4,550,984 |
| Sep 17 2024 | 1.17 | -0.03 | -2.50% | 1.19 | 1.25 | 1.16 | 6,743,357 |
| Sep 16 2024 | 1.20 | 0.03 | 2.56% | 1.16 | 1.21 | 1.16 | 6,484,624 |
| Sep 13 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.21 | 1.16 | 5,095,434 |
| Sep 12 2024 | 1.18 | -0.03 | -2.48% | 1.21 | 1.21 | 1.17 | 3,425,321 |
| Sep 11 2024 | 1.21 | -0.06 | -4.72% | 1.25 | 1.255 | 1.20 | 2,997,931 |
| Sep 10 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.28 | 1.19 | 5,369,978 |
| Sep 09 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.30 | 1.245 | 4,301,920 |
| Sep 06 2024 | 1.25 | -0.02 | -1.57% | 1.28 | 1.31 | 1.25 | 3,758,369 |
| Sep 05 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.295 | 1.25 | 5,338,062 |
| Sep 04 2024 | 1.28 | 0.00 | 0.00% | 1.27 | 1.33 | 1.25 | 3,424,244 |
| Sep 03 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.31 | 1.24 | 3,794,378 |
| Aug 30 2024 | 1.25 | -0.06 | -4.58% | 1.29 | 1.315 | 1.24 | 4,263,742 |
| Aug 29 2024 | 1.31 | 0.07 | 5.65% | 1.24 | 1.32 | 1.215 | 4,742,443 |
| Aug 28 2024 | 1.24 | -0.12 | -8.82% | 1.39 | 1.405 | 1.21 | 8,929,448 |
| Aug 27 2024 | 1.36 | -0.07 | -4.90% | 1.43 | 1.44 | 1.34 | 4,013,565 |
| Aug 26 2024 | 1.43 | -0.05 | -3.38% | 1.49 | 1.50 | 1.41 | 3,797,274 |
| Aug 23 2024 | 1.48 | 0.07 | 4.96% | 1.44 | 1.48 | 1.41 | 6,202,411 |
| Aug 22 2024 | 1.41 | -0.04 | -2.76% | 1.50 | 1.51 | 1.40 | 8,697,431 |
| Aug 21 2024 | 1.45 | 0.18 | 14.17% | 1.30 | 1.48 | 1.28 | 12,377,123 |
| Aug 20 2024 | 1.27 | -0.06 | -4.51% | 1.33 | 1.3595 | 1.27 | 4,756,249 |
| Aug 19 2024 | 1.33 | 0.09 | 7.26% | 1.28 | 1.35 | 1.24 | 8,182,215 |
| Aug 16 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.27 | 1.215 | 3,349,118 |
| Aug 15 2024 | 1.25 | 0.04 | 3.31% | 1.22 | 1.28 | 1.20 | 4,847,798 |
| Aug 14 2024 | 1.21 | 0.00 | 0.00% | 1.20 | 1.22 | 1.19 | 1,876,191 |
| Aug 13 2024 | 1.21 | 0.02 | 1.68% | 1.20 | 1.21 | 1.19 | 2,319,329 |
| Aug 12 2024 | 1.19 | 0.02 | 1.71% | 1.18 | 1.20 | 1.16 | 2,849,384 |
| Aug 09 2024 | 1.17 | -0.03 | -2.50% | 1.20 | 1.21 | 1.15 | 3,664,446 |
| Aug 08 2024 | 1.20 | 0.10 | 9.09% | 1.13 | 1.21 | 1.11 | 4,488,623 |
| Aug 07 2024 | 1.10 | 0.01 | 0.92% | 1.12 | 1.16 | 1.09 | 2,991,515 |
| Aug 06 2024 | 1.09 | 0.01 | 0.93% | 1.10 | 1.12 | 1.08 | 2,480,808 |
| Aug 05 2024 | 1.08 | -0.02 | -1.82% | 1.05 | 1.11 | 1.03 | 3,681,157 |
| Aug 02 2024 | 1.10 | -0.04 | -3.51% | 1.11 | 1.14 | 1.095 | 2,799,105 |
| Aug 01 2024 | 1.14 | -0.07 | -5.79% | 1.24 | 1.24 | 1.13 | 4,774,312 |
| Jul 31 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.26 | 1.185 | 3,711,543 |
| Jul 30 2024 | 1.20 | 0.01 | 0.84% | 1.18 | 1.215 | 1.15 | 2,849,280 |
| Jul 29 2024 | 1.19 | -0.06 | -4.80% | 1.22 | 1.24 | 1.185 | 2,668,090 |
| 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 |
