XNAS
Datos históricos de Globalstar, Inc.
Globalstar, Inc. · GSAT
$83.74
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:48 UTC
- Variación en el periodo
- +93.18%
- Máximo
- US$84.85
- 3 de agosto de 2026
- Mínimo
- US$40.50
- 22 de octubre de 2025
- Volumen medio diario
- 1.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 83.58 | 83.85 | 83.20 | 83.82 | +0.72% | 636,851.733 |
| 8 oct 2026 | 83.44 | 83.54 | 82.97 | 83.22 | −0.54% | 723,959.042 |
| 7 oct 2026 | 83.54 | 83.68 | 83.13 | 83.67 | +0.05% | 337,919.564 |
| 6 oct 2026 | 83.60 | 83.74 | 83.35 | 83.63 | +0.11% | 722,193.286 |
| 5 oct 2026 | 83.22 | 83.73 | 83.02 | 83.54 | +0.38% | 596,861.965 |
| 2 oct 2026 | 83.19 | 83.42 | 83.00 | 83.22 | +0.41% | 534,967.109 |
| 1 oct 2026 | 83.00 | 83.16 | 82.64 | 82.88 | −0.01% | 602,638.685 |
| 30 sep 2026 | 82.71 | 83.18 | 82.51 | 82.89 | +0.36% | 572,127.874 |
| 29 sep 2026 | 82.55 | 82.72 | 82.25 | 82.59 | +0.30% | 504,037.517 |
| 28 sep 2026 | 82.61 | 82.65 | 82.29 | 82.34 | −0.65% | 609,889.093 |
| 25 sep 2026 | 82.86 | 82.97 | 82.44 | 82.88 | +0.51% | 437,636.828 |
| 24 sep 2026 | 82.19 | 82.75 | 82.00 | 82.46 | −0.05% | 672,494.198 |
| 23 sep 2026 | 82.52 | 82.61 | 81.95 | 82.50 | −0.02% | 612,295.862 |
| 22 sep 2026 | 82.80 | 82.98 | 82.37 | 82.52 | −0.63% | 490,935.045 |
| 21 sep 2026 | 83.00 | 83.17 | 82.82 | 83.04 | +0.24% | 518,180.191 |
| 18 sep 2026 | 82.40 | 82.87 | 82.40 | 82.84 | +0.39% | 1.32 M |
| 17 sep 2026 | 82.69 | 82.89 | 82.36 | 82.52 | +0.76% | 641,596.481 |
| 16 sep 2026 | 81.99 | 82.11 | 81.55 | 81.90 | +0.09% | 592,661.662 |
| 15 sep 2026 | 82.10 | 82.24 | 81.68 | 81.83 | −0.20% | 508,071.765 |
| 14 sep 2026 | 81.91 | 82.38 | 81.75 | 81.99 | −0.59% | 474,234.589 |
| 11 sep 2026 | 82.60 | 82.69 | 82.30 | 82.48 | +0.62% | 347,117.511 |
| 10 sep 2026 | 81.21 | 82.18 | 81.21 | 81.97 | +0.36% | 391,756.335 |
| 9 sep 2026 | 82.13 | 82.13 | 81.66 | 81.68 | −0.66% | 652,162.094 |
| 8 sep 2026 | 82.25 | 82.40 | 81.84 | 82.22 | −0.15% | 457,840.484 |
| 4 sep 2026 | 81.99 | 82.42 | 81.96 | 82.34 | +0.44% | 375,588.684 |
| 3 sep 2026 | 81.58 | 82.00 | 81.22 | 81.98 | +0.64% | 357,988.695 |
| 2 sep 2026 | 81.46 | 81.79 | 81.06 | 81.46 | +0.11% | 382,315.9 |
| 1 sep 2026 | 81.03 | 81.60 | 81.02 | 81.37 | −0.22% | 811,950.58 |
| 31 ago 2026 | 81.70 | 81.84 | 81.43 | 81.55 | −0.26% | 612,628.816 |
| 28 ago 2026 | 82.16 | 82.46 | 81.65 | 81.76 | −0.35% | 925,905.357 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.