Globalstar, Inc. Common Stock（GSAT）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 81.46 | 81.79 | 81.06 | 81.46 | +0.11% | 382,291 |
| 2026-09-01 | 81.03 | 81.60 | 81.02 | 81.37 | -0.22% | 811,950 |
| 2026-08-31 | 81.70 | 81.84 | 81.43 | 81.55 | -0.26% | 612,628 |
| 2026-08-28 | 82.16 | 82.46 | 81.64 | 81.76 | -0.35% | 925,905 |
| 2026-08-27 | 81.79 | 82.36 | 81.61 | 82.05 | +0.28% | 804,700 |
| 2026-08-26 | 82.01 | 82.20 | 81.54 | 81.82 | -0.26% | 697,500 |
| 2026-08-25 | 82.61 | 82.61 | 81.73 | 82.03 | -0.10% | 709,962 |
| 2026-08-24 | 82.06 | 82.67 | 82.00 | 82.11 | -0.30% | 496,956 |
| 2026-08-21 | 82.39 | 82.43 | 81.98 | 82.36 | +0.44% | 606,900 |
| 2026-08-20 | 82.30 | 82.54 | 81.93 | 82.00 | -0.56% | 686,700 |
| 2026-08-19 | 83.00 | 83.14 | 82.29 | 82.46 | -0.52% | 1,068,100 |
| 2026-08-18 | 82.27 | 83.07 | 82.27 | 82.89 | -0.17% | 608,500 |
| 2026-08-17 | 82.50 | 83.08 | 82.50 | 83.03 | +0.78% | 751,900 |
| 2026-08-14 | 82.70 | 82.73 | 81.84 | 82.39 | -0.27% | 609,300 |
| 2026-08-13 | 83.01 | 83.44 | 82.42 | 82.61 | -0.73% | 693,300 |
| 2026-08-12 | 83.95 | 83.95 | 82.91 | 83.22 | -0.41% | 739,400 |
| 2026-08-11 | 83.79 | 83.90 | 83.29 | 83.56 | -0.31% | 724,400 |
| 2026-08-10 | 83.17 | 84.03 | 83.04 | 83.82 | +0.50% | 613,800 |
| 2026-08-07 | 83.00 | 83.78 | 82.84 | 83.40 | +0.19% | 1,030,700 |
| 2026-08-06 | 83.24 | 83.56 | 83.16 | 83.24 | -0.25% | 815,000 |
| 2026-08-05 | 83.47 | 83.76 | 83.07 | 83.45 | -0.29% | 913,300 |
| 2026-08-04 | 83.43 | 84.00 | 83.34 | 83.69 | -0.58% | 871,700 |
| 2026-08-03 | 83.12 | 84.85 | 83.12 | 84.18 | +0.96% | 1,854,700 |
| 2026-07-31 | 81.23 | 83.54 | 81.00 | 83.38 | +4.11% | 2,283,300 |
| 2026-07-30 | 79.59 | 80.21 | 79.25 | 80.09 | +1.93% | 1,509,900 |
| 2026-07-29 | 79.20 | 79.65 | 78.53 | 78.57 | -0.59% | 1,051,700 |
| 2026-07-28 | 79.03 | 79.26 | 78.36 | 79.04 | +0.01% | 1,064,200 |
| 2026-07-27 | 79.25 | 79.34 | 78.80 | 79.03 | +0.13% | 840,700 |
| 2026-07-24 | 79.44 | 79.44 | 78.65 | 78.93 | -0.33% | 1,180,900 |
| 2026-07-23 | 79.20 | 79.87 | 78.97 | 79.19 | -0.94% | 1,233,000 |
| 2026-07-22 | 79.75 | 79.99 | 79.55 | 79.94 | +0.09% | 542,500 |
| 2026-07-21 | 79.69 | 80.44 | 79.42 | 79.87 | +0.68% | 878,900 |
| 2026-07-20 | 79.58 | 79.84 | 79.07 | 79.33 | +0.19% | 1,032,300 |
| 2026-07-17 | 79.24 | 80.09 | 79.05 | 79.18 | -0.44% | 1,420,500 |
| 2026-07-16 | 80.30 | 80.72 | 79.43 | 79.53 | -1.24% | 1,372,500 |
| 2026-07-15 | 80.15 | 80.75 | 80.10 | 80.53 | +0.47% | 879,600 |
| 2026-07-14 | 80.25 | 80.25 | 79.74 | 80.15 | +0.40% | 734,900 |
| 2026-07-13 | 79.79 | 80.46 | 79.74 | 79.83 | -0.32% | 818,700 |
| 2026-07-10 | 80.17 | 80.69 | 79.81 | 80.09 | +0.09% | 547,500 |
| 2026-07-09 | 80.21 | 80.31 | 79.72 | 80.02 | +0.21% | 472,100 |
| 2026-07-08 | 79.82 | 79.96 | 79.25 | 79.85 | -0.32% | 1,039,300 |
| 2026-07-07 | 80.41 | 80.50 | 79.56 | 80.11 | -0.11% | 976,700 |
| 2026-07-06 | 80.50 | 80.50 | 79.96 | 80.20 | -0.24% | 702,100 |
| 2026-07-02 | 81.12 | 81.34 | 79.74 | 80.39 | -0.70% | 1,219,400 |
| 2026-07-01 | 81.40 | 81.78 | 80.82 | 80.96 | -0.41% | 1,065,200 |
| 2026-06-30 | 81.00 | 81.48 | 80.57 | 81.29 | +0.20% | 831,200 |
| 2026-06-29 | 80.58 | 81.20 | 80.20 | 81.13 | +1.10% | 1,070,900 |
| 2026-06-26 | 79.95 | 80.39 | 79.54 | 80.25 | +0.38% | 6,788,300 |
| 2026-06-25 | 80.03 | 80.13 | 78.84 | 79.95 | -0.24% | 1,743,100 |
| 2026-06-24 | 79.90 | 80.45 | 79.70 | 80.14 | +0.29% | 1,071,300 |
| 2026-06-23 | 79.27 | 80.33 | 79.00 | 79.91 | +0.13% | 940,500 |
| 2026-06-22 | 80.21 | 80.34 | 79.65 | 79.81 | -0.75% | 1,334,400 |
| 2026-06-18 | 80.44 | 80.87 | 79.60 | 80.41 | +0.50% | 1,358,600 |
| 2026-06-17 | 80.00 | 80.27 | 79.56 | 80.01 | +0.33% | 1,718,400 |
| 2026-06-16 | 81.54 | 81.78 | 79.50 | 79.75 | -2.47% | 3,881,600 |
| 2026-06-15 | 81.89 | 82.42 | 80.81 | 81.77 | +0.75% | 1,347,100 |
| 2026-06-12 | 81.90 | 81.90 | 80.25 | 81.16 | +0.06% | 1,119,200 |
| 2026-06-11 | 80.63 | 81.41 | 80.39 | 81.11 | +1.00% | 1,508,700 |
| 2026-06-10 | 80.55 | 81.32 | 80.19 | 80.31 | -0.86% | 1,289,100 |
| 2026-06-09 | 81.94 | 82.00 | 79.85 | 81.01 | -0.22% | 1,656,500 |
| 2026-06-08 | 81.82 | 81.99 | 80.86 | 81.19 | -0.37% | 1,014,900 |
| 2026-06-05 | 82.54 | 82.70 | 80.95 | 81.49 | -1.40% | 1,646,400 |
| 2026-06-04 | 81.83 | 82.99 | 81.68 | 82.65 | +1.29% | 1,106,200 |
| 2026-06-03 | 82.45 | 82.71 | 81.50 | 81.60 | -1.26% | 1,638,100 |
| 2026-06-02 | 82.52 | 82.97 | 81.96 | 82.64 | +0.18% | 1,332,400 |
| 2026-06-01 | 83.60 | 84.00 | 82.48 | 82.49 | -2.04% | 1,043,300 |
| 2026-05-29 | 83.81 | 84.42 | 83.13 | 84.21 | -0.26% | 1,371,700 |
| 2026-05-28 | 84.30 | 84.70 | 83.85 | 84.43 | +0.15% | 1,011,000 |
| 2026-05-27 | 83.94 | 84.67 | 83.66 | 84.30 | +0.85% | 1,606,200 |
| 2026-05-26 | 83.32 | 84.22 | 83.32 | 83.59 | +0.71% | 1,495,500 |
| 2026-05-22 | 82.99 | 83.15 | 82.62 | 83.00 | +0.35% | 751,200 |
| 2026-05-21 | 82.19 | 83.09 | 82.11 | 82.71 | +0.32% | 862,800 |
| 2026-05-20 | 81.80 | 82.57 | 81.78 | 82.45 | +0.82% | 933,900 |
| 2026-05-19 | 81.55 | 82.08 | 80.78 | 81.78 | +0.09% | 1,625,600 |
| 2026-05-18 | 81.85 | 82.40 | 81.25 | 81.71 | -0.33% | 1,857,100 |
| 2026-05-15 | 81.87 | 82.20 | 81.56 | 81.98 | -0.12% | 1,115,900 |
| 2026-05-14 | 82.36 | 82.76 | 81.95 | 82.08 | -0.30% | 1,105,400 |
| 2026-05-13 | 82.75 | 82.89 | 82.11 | 82.33 | -0.41% | 1,163,800 |
| 2026-05-12 | 81.81 | 83.00 | 81.53 | 82.67 | +0.51% | 1,144,000 |
| 2026-05-11 | 81.96 | 82.42 | 81.55 | 82.25 | +0.19% | 1,201,200 |
| 2026-05-08 | 81.48 | 82.15 | 81.41 | 82.09 | +0.75% | 930,500 |
| 2026-05-07 | 82.24 | 82.27 | 81.17 | 81.48 | -0.60% | 1,663,800 |
| 2026-05-06 | 82.00 | 82.30 | 81.77 | 81.97 | +0.12% | 1,223,900 |
| 2026-05-05 | 82.00 | 82.37 | 81.51 | 81.87 | +0.50% | 1,170,300 |
| 2026-05-04 | 81.92 | 82.64 | 81.32 | 81.46 | -0.29% | 935,500 |
| 2026-05-01 | 82.05 | 82.85 | 80.81 | 81.70 | -0.73% | 1,739,800 |
| 2026-04-30 | 82.34 | 82.55 | 81.09 | 82.30 | +0.82% | 1,696,000 |
| 2026-04-29 | 81.25 | 81.92 | 81.13 | 81.63 | +0.43% | 979,700 |
| 2026-04-28 | 81.25 | 81.69 | 81.06 | 81.28 | -0.76% | 1,213,000 |
| 2026-04-27 | 81.90 | 82.00 | 81.00 | 81.90 | +0.11% | 1,179,600 |
| 2026-04-24 | 81.90 | 82.10 | 81.17 | 81.81 | +0.64% | 1,352,400 |
| 2026-04-23 | 81.37 | 81.58 | 80.43 | 81.29 | -0.06% | 1,477,900 |
| 2026-04-22 | 80.67 | 81.36 | 80.07 | 81.34 | +1.23% | 1,658,200 |
| 2026-04-21 | 80.53 | 80.75 | 79.88 | 80.35 | -0.01% | 1,402,400 |
| 2026-04-20 | 79.90 | 80.37 | 79.62 | 80.36 | +0.42% | 2,133,800 |
| 2026-04-17 | 80.20 | 80.80 | 79.76 | 80.02 | -0.01% | 1,991,300 |
| 2026-04-16 | 80.06 | 80.35 | 79.70 | 80.03 | -0.76% | 2,499,400 |
| 2026-04-15 | 79.90 | 80.93 | 79.44 | 80.64 | +0.91% | 4,109,800 |
| 2026-04-14 | 78.80 | 81.07 | 78.45 | 79.91 | +9.63% | 12,495,600 |
| 2026-04-13 | 72.45 | 74.20 | 72.36 | 72.89 | -0.37% | 629,600 |
| 2026-04-10 | 73.37 | 77.00 | 72.00 | 73.16 | +0.04% | 1,367,600 |
| 2026-04-09 | 74.84 | 75.90 | 72.09 | 73.13 | -2.38% | 1,008,000 |
| 2026-04-08 | 75.42 | 77.08 | 73.55 | 74.91 | +1.44% | 1,274,900 |
| 2026-04-07 | 71.87 | 73.99 | 71.50 | 73.85 | +1.64% | 809,400 |
| 2026-04-06 | 76.56 | 76.97 | 71.30 | 72.66 | -6.52% | 1,727,700 |
| 2026-04-02 | 76.08 | 78.30 | 72.50 | 77.73 | +13.42% | 4,852,700 |
| 2026-04-01 | 67.90 | 72.98 | 67.38 | 68.53 | +3.18% | 1,541,500 |
| 2026-03-31 | 63.18 | 67.86 | 63.18 | 66.42 | +7.44% | 1,049,400 |
| 2026-03-30 | 64.50 | 67.00 | 61.57 | 61.82 | -3.65% | 1,313,200 |
| 2026-03-27 | 59.67 | 65.13 | 59.66 | 64.16 | +6.44% | 1,296,600 |
| 2026-03-26 | 67.49 | 67.49 | 60.05 | 60.28 | -10.54% | 1,384,500 |
| 2026-03-25 | 63.00 | 74.65 | 63.00 | 67.38 | +10.30% | 2,639,800 |
| 2026-03-24 | 59.66 | 62.62 | 59.66 | 61.09 | +0.81% | 511,600 |
| 2026-03-23 | 59.40 | 60.93 | 58.57 | 60.60 | +3.18% | 529,500 |
| 2026-03-20 | 61.49 | 63.47 | 56.76 | 58.73 | -4.55% | 1,307,000 |
| 2026-03-19 | 57.50 | 62.17 | 57.35 | 61.53 | +4.86% | 492,800 |
| 2026-03-18 | 60.78 | 60.78 | 57.60 | 58.68 | -3.46% | 605,600 |
| 2026-03-17 | 59.57 | 61.66 | 59.50 | 60.78 | +3.31% | 550,700 |
| 2026-03-16 | 60.00 | 60.50 | 57.74 | 58.83 | +0.26% | 494,400 |
| 2026-03-13 | 57.39 | 60.20 | 56.95 | 58.68 | +2.75% | 550,300 |
| 2026-03-12 | 56.07 | 58.86 | 55.32 | 57.11 | -0.83% | 514,100 |
| 2026-03-11 | 58.26 | 59.59 | 57.02 | 57.59 | -2.01% | 375,400 |
| 2026-03-10 | 57.01 | 59.97 | 56.01 | 58.77 | +3.72% | 408,016 |
| 2026-03-09 | 55.73 | 57.06 | 53.67 | 56.66 | +0.39% | 984,312 |
| 2026-03-06 | 57.58 | 60.30 | 56.37 | 56.44 | -5.00% | 692,900 |
| 2026-03-05 | 60.45 | 60.70 | 57.14 | 59.41 | -3.08% | 516,300 |
| 2026-03-04 | 61.41 | 63.58 | 60.32 | 61.30 | +1.44% | 545,500 |
| 2026-03-03 | 59.99 | 61.91 | 58.60 | 60.43 | -2.53% | 482,800 |
| 2026-03-02 | 59.56 | 63.24 | 57.30 | 62.00 | -0.43% | 751,000 |
| 2026-02-27 | 56.10 | 64.00 | 56.00 | 62.27 | +7.58% | 1,210,100 |
| 2026-02-26 | 63.11 | 64.27 | 57.73 | 57.88 | -8.76% | 954,700 |
| 2026-02-25 | 63.65 | 65.02 | 63.16 | 63.44 | +0.99% | 556,200 |
| 2026-02-24 | 60.82 | 63.68 | 59.98 | 62.82 | +3.34% | 572,000 |
| 2026-02-23 | 60.00 | 61.50 | 59.30 | 60.79 | +1.15% | 544,200 |
| 2026-02-20 | 58.96 | 61.04 | 57.75 | 60.10 | +1.78% | 573,200 |
| 2026-02-19 | 58.11 | 59.27 | 57.59 | 59.05 | +0.07% | 422,600 |
| 2026-02-18 | 58.79 | 60.55 | 57.50 | 59.01 | -0.08% | 363,800 |
| 2026-02-17 | 59.44 | 60.50 | 57.76 | 59.06 | -1.67% | 303,800 |
| 2026-02-13 | 58.76 | 61.90 | 58.31 | 60.06 | +1.80% | 481,100 |
| 2026-02-12 | 59.58 | 59.64 | 55.55 | 59.00 | +0.63% | 565,400 |
| 2026-02-11 | 60.15 | 60.50 | 57.13 | 58.63 | -0.26% | 427,400 |
| 2026-02-10 | 58.76 | 60.16 | 57.20 | 58.78 | -0.17% | 400,600 |
| 2026-02-09 | 57.82 | 59.86 | 57.00 | 58.88 | +2.13% | 399,900 |
| 2026-02-06 | 55.95 | 57.96 | 54.01 | 57.65 | +6.50% | 518,200 |
| 2026-02-05 | 57.00 | 57.66 | 53.73 | 54.13 | -7.31% | 801,900 |
| 2026-02-04 | 61.63 | 61.63 | 56.68 | 58.40 | -5.78% | 858,000 |
| 2026-02-03 | 61.84 | 63.00 | 59.50 | 61.98 | +1.97% | 459,400 |
| 2026-02-02 | 61.62 | 62.99 | 59.78 | 60.78 | -1.36% | 529,000 |
| 2026-01-30 | 63.64 | 68.39 | 61.43 | 61.62 | -4.69% | 652,500 |
| 2026-01-29 | 67.55 | 67.55 | 62.33 | 64.65 | -4.29% | 605,600 |
| 2026-01-28 | 64.41 | 68.72 | 63.30 | 67.55 | +6.48% | 823,600 |
| 2026-01-27 | 60.50 | 64.25 | 60.30 | 63.44 | +5.03% | 452,000 |
| 2026-01-26 | 64.35 | 65.77 | 60.21 | 60.40 | -7.03% | 675,800 |
| 2026-01-23 | 65.23 | 66.80 | 63.78 | 64.97 | -1.07% | 453,700 |
| 2026-01-22 | 61.88 | 65.74 | 61.15 | 65.67 | +7.99% | 740,600 |
| 2026-01-21 | 59.92 | 61.54 | 57.73 | 60.81 | +1.60% | 558,000 |
| 2026-01-20 | 58.10 | 61.30 | 57.18 | 59.85 | -0.52% | 900,900 |
| 2026-01-16 | 63.10 | 66.91 | 59.95 | 60.16 | -4.19% | 1,376,100 |
| 2026-01-15 | 63.76 | 64.13 | 61.95 | 62.79 | -1.16% | 550,200 |
| 2026-01-14 | 63.98 | 64.99 | 61.22 | 63.53 | -1.20% | 697,900 |
| 2026-01-13 | 64.28 | 65.75 | 62.83 | 64.30 | +0.78% | 536,900 |
| 2026-01-12 | 59.65 | 64.40 | 58.10 | 63.80 | +6.33% | 681,300 |
| 2026-01-09 | 59.94 | 61.95 | 59.35 | 60.00 | +0.40% | 695,500 |
| 2026-01-08 | 61.50 | 64.84 | 59.73 | 59.76 | -1.79% | 839,200 |
| 2026-01-07 | 67.18 | 67.36 | 60.58 | 60.85 | -9.58% | 872,300 |
| 2026-01-06 | 63.63 | 67.56 | 62.11 | 67.30 | +5.02% | 721,500 |
| 2026-01-05 | 64.74 | 66.66 | 62.60 | 64.08 | +0.14% | 644,400 |
| 2026-01-02 | 62.00 | 64.30 | 60.23 | 63.99 | +4.83% | 656,000 |
| 2025-12-31 | 61.67 | 62.95 | 60.78 | 61.04 | -1.10% | 702,800 |
| 2025-12-30 | 60.15 | 62.80 | 58.64 | 61.72 | +2.88% | 775,900 |
| 2025-12-29 | 61.88 | 64.34 | 59.74 | 59.99 | -4.61% | 662,300 |
| 2025-12-26 | 63.40 | 63.40 | 61.06 | 62.89 | -0.57% | 379,300 |
| 2025-12-24 | 63.87 | 64.40 | 62.60 | 63.25 | -0.78% | 299,200 |
| 2025-12-23 | 65.01 | 65.78 | 61.69 | 63.75 | -4.32% | 652,400 |
| 2025-12-22 | 63.12 | 67.60 | 62.96 | 66.63 | +7.04% | 691,100 |
| 2025-12-19 | 59.22 | 62.74 | 59.00 | 62.25 | +6.16% | 1,235,100 |
| 2025-12-18 | 58.34 | 59.51 | 56.50 | 58.64 | +3.04% | 747,600 |
| 2025-12-17 | 64.00 | 65.00 | 55.82 | 56.91 | -10.66% | 1,446,500 |
| 2025-12-16 | 67.75 | 68.80 | 62.81 | 63.70 | -7.75% | 1,189,300 |
| 2025-12-15 | 73.88 | 74.18 | 68.50 | 69.05 | -5.42% | 747,700 |
| 2025-12-12 | 73.16 | 74.88 | 70.81 | 73.01 | -0.91% | 746,200 |
| 2025-12-11 | 70.93 | 74.78 | 70.00 | 73.68 | +4.84% | 850,400 |
| 2025-12-10 | 68.38 | 71.84 | 67.69 | 70.28 | +2.99% | 849,500 |
| 2025-12-09 | 67.50 | 69.73 | 66.68 | 68.24 | +0.65% | 526,951 |
| 2025-12-08 | 69.00 | 70.00 | 66.68 | 67.80 | -0.99% | 738,265 |
| 2025-12-05 | 68.59 | 70.83 | 67.80 | 68.48 | +0.28% | 1,019,600 |
| 2025-12-04 | 65.20 | 68.99 | 64.50 | 68.29 | +4.80% | 987,000 |
| 2025-12-03 | 61.74 | 65.45 | 59.99 | 65.16 | +6.52% | 1,016,000 |
| 2025-12-02 | 60.45 | 62.33 | 59.56 | 61.17 | +1.75% | 653,300 |
| 2025-12-01 | 59.53 | 60.35 | 58.02 | 60.12 | -1.04% | 524,000 |
| 2025-11-28 | 61.00 | 61.05 | 59.64 | 60.75 | -0.48% | 268,700 |
| 2025-11-26 | 61.12 | 62.68 | 60.16 | 61.04 | +0.25% | 628,500 |
| 2025-11-25 | 59.96 | 61.82 | 58.69 | 60.89 | +1.67% | 654,200 |
| 2025-11-24 | 58.00 | 60.89 | 57.28 | 59.89 | +5.44% | 915,200 |
| 2025-11-21 | 56.43 | 57.18 | 53.87 | 56.80 | +0.25% | 989,200 |
| 2025-11-20 | 60.96 | 62.17 | 56.20 | 56.66 | -4.73% | 938,200 |
| 2025-11-19 | 60.63 | 63.19 | 58.57 | 59.47 | -1.60% | 706,300 |
| 2025-11-18 | 58.38 | 61.79 | 57.37 | 60.44 | +2.11% | 956,900 |
| 2025-11-17 | 62.00 | 62.44 | 57.35 | 59.19 | -5.97% | 1,195,500 |
| 2025-11-14 | 60.84 | 65.11 | 59.84 | 62.95 | -0.36% | 989,700 |
| 2025-11-13 | 63.21 | 65.05 | 60.66 | 63.18 | -1.86% | 1,032,500 |
| 2025-11-12 | 60.51 | 65.52 | 60.08 | 64.38 | +7.44% | 2,295,800 |
| 2025-11-11 | 57.49 | 59.94 | 56.51 | 59.92 | +4.06% | 1,152,900 |
| 2025-11-10 | 53.29 | 60.40 | 52.88 | 57.58 | +14.06% | 2,172,500 |
| 2025-11-07 | 48.92 | 51.24 | 47.25 | 50.48 | +4.62% | 1,284,000 |
| 2025-11-06 | 50.80 | 50.80 | 47.70 | 48.25 | -5.63% | 1,112,400 |
| 2025-11-05 | 47.15 | 51.56 | 46.50 | 51.13 | +8.97% | 1,967,000 |
| 2025-11-04 | 49.00 | 50.01 | 46.67 | 46.92 | -6.87% | 1,200,300 |
| 2025-11-03 | 54.35 | 54.70 | 50.21 | 50.38 | -7.41% | 1,584,200 |
| 2025-10-31 | 49.25 | 55.78 | 48.65 | 54.41 | +7.15% | 2,941,000 |
| 2025-10-30 | 41.30 | 54.57 | 41.26 | 50.78 | +22.24% | 5,594,400 |
| 2025-10-29 | 42.23 | 42.98 | 41.06 | 41.54 | -0.60% | 541,500 |
| 2025-10-28 | 42.57 | 43.33 | 41.46 | 41.79 | -1.97% | 626,200 |
| 2025-10-27 | 46.37 | 46.39 | 41.50 | 42.63 | -5.83% | 1,193,400 |
| 2025-10-24 | 45.03 | 45.72 | 44.00 | 45.27 | +2.75% | 818,800 |
| 2025-10-23 | 42.31 | 46.75 | 42.09 | 44.06 | +4.76% | 2,203,600 |
| 2025-10-22 | 44.51 | 44.55 | 40.50 | 42.06 | -6.45% | 1,153,300 |
| 2025-10-21 | 44.28 | 46.55 | 43.74 | 44.96 | +1.06% | 846,900 |
| 2025-10-20 | 44.63 | 45.94 | 44.24 | 44.49 | +2.13% | 695,300 |
| 2025-10-17 | 43.30 | 45.16 | 42.84 | 43.56 | -1.63% | 749,700 |
| 2025-10-16 | 44.89 | 45.33 | 43.63 | 44.28 | -0.65% | 798,000 |
| 2025-10-15 | 45.17 | 46.05 | 44.01 | 44.57 | +2.91% | 868,000 |
| 2025-10-14 | 42.97 | 43.84 | 41.02 | 43.31 | -2.23% | 1,005,100 |
| 2025-10-13 | 45.00 | 45.88 | 44.24 | 44.30 | +2.10% | 830,600 |
| 2025-10-10 | 47.18 | 47.44 | 43.00 | 43.39 | -7.80% | 1,353,100 |
| 2025-10-09 | 45.25 | 47.32 | 45.20 | 47.06 | +3.36% | 1,027,200 |
| 2025-10-08 | 44.46 | 46.50 | 44.09 | 45.53 | +4.12% | 1,395,900 |
| 2025-10-07 | 44.50 | 46.02 | 42.59 | 43.73 | -2.26% | 1,792,400 |
| 2025-10-06 | 42.72 | 45.53 | 42.57 | 44.74 | +6.20% | 2,264,500 |
| 2025-10-03 | 40.46 | 42.23 | 39.80 | 42.13 | +4.62% | 1,379,700 |
| 2025-10-02 | 39.18 | 40.60 | 38.66 | 40.27 | +2.83% | 1,382,900 |
| 2025-10-01 | 35.95 | 39.18 | 35.39 | 39.16 | +7.61% | 1,559,000 |
| 2025-09-30 | 36.00 | 36.68 | 35.68 | 36.39 | +2.88% | 1,168,900 |
| 2025-09-29 | 34.50 | 36.59 | 34.42 | 35.37 | +3.45% | 1,201,700 |
| 2025-09-26 | 34.32 | 34.89 | 33.90 | 34.19 | -1.33% | 658,200 |
| 2025-09-25 | 35.01 | 35.40 | 34.00 | 34.65 | -3.00% | 805,400 |
| 2025-09-24 | 36.60 | 36.92 | 35.16 | 35.72 | -2.40% | 751,900 |
| 2025-09-23 | 36.09 | 37.75 | 36.02 | 36.60 | +1.50% | 805,200 |
| 2025-09-22 | 35.05 | 36.43 | 34.40 | 36.06 | +2.74% | 987,100 |
| 2025-09-19 | 34.87 | 36.08 | 34.35 | 35.10 | +1.56% | 1,747,700 |
| 2025-09-18 | 34.56 | 35.20 | 34.10 | 34.56 | +0.82% | 1,019,700 |
| 2025-09-17 | 32.13 | 34.90 | 32.09 | 34.28 | +6.82% | 1,853,300 |
| 2025-09-16 | 31.23 | 32.13 | 31.20 | 32.09 | +2.95% | 1,095,800 |
| 2025-09-15 | 30.05 | 31.25 | 29.64 | 31.17 | +4.11% | 1,041,700 |
| 2025-09-12 | 30.01 | 30.35 | 29.36 | 29.94 | -1.16% | 980,800 |
| 2025-09-11 | 31.76 | 31.97 | 29.82 | 30.29 | -2.67% | 1,563,700 |
| 2025-09-10 | 36.91 | 37.00 | 31.04 | 31.12 | -15.69% | 2,471,900 |
| 2025-09-09 | 40.03 | 40.56 | 35.90 | 36.91 | -2.71% | 4,073,100 |
| 2025-09-08 | 32.82 | 38.29 | 32.56 | 37.94 | +21.49% | 3,886,100 |
| 2025-09-05 | 31.04 | 31.56 | 30.78 | 31.23 | +1.76% | 719,900 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+38.94%）。最弱月份：2月（-4.41%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Globalstar, Inc. Common Stock（GSAT）最新收盘价是多少？
2026-09-02 收于 81.46，来自Closelook数据湖的每日价格记录。
GSAT 的52周最高价和最低价是多少？
过去52周最高 84.85、最低 29.36（截至 2026-09-02）。
Globalstar, Inc. Common Stock 历史上最强和最弱的月份是哪个？
历史上，GSAT 最强的日历月份是10月（平均 +38.94%），最弱的是2月（平均 -4.41%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的392根日线计算。