Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	GSAT	1.32	1.3203	1.28	1.30	-0.005	1,902,496	4,272	1.27	1.41
2024-05-02	X	GSAT	1.30	1.31	1.28	1.29	0.01	2,523,724	3,447	1.25	1.31
2024-05-01	X	GSAT	1.30	1.33	1.28	1.29		2,550,978	4,925	1.24	1.34
2024-04-30	X	GSAT	1.28	1.31	1.27	1.29		1,928,684	3,538	1.18	1.41
2024-04-29	X	GSAT	1.30	1.34	1.29	1.30	0.015	2,321,312	4,439	1.25	1.41
2024-04-26	X	GSAT	1.29	1.305	1.28	1.29	-0.005	1,536,456	3,394	1.18	1.50
2024-04-25	X	GSAT	1.28	1.31	1.27	1.30	0.02	2,663,498	4,618	1.26	1.39
2024-04-24	X	GSAT	1.28	1.31	1.27	1.28		1,997,626	5,180	1.15	1.39
2024-04-23	X	GSAT	1.25	1.31	1.25	1.30	0.04	2,128,588	5,873	1.17	1.41
2024-04-22	X	GSAT	1.26	1.29	1.24	1.26	-0.01	2,069,369	6,188	1.16	1.27
2024-04-19	X	GSAT	1.25	1.29	1.22	1.27	0.0185	3,464,729	8,158	1.12	1.28
2024-04-18	X	GSAT	1.29	1.31	1.24	1.25	-0.05	2,550,069	5,376	1.24	1.31
2024-04-17	X	GSAT	1.29	1.31	1.28	1.29		2,266,404	4,083	1.24	1.41
2024-04-16	X	GSAT	1.30	1.325	1.29	1.29	-0.0001	2,956,295	4,809	1.24	1.43
2024-04-15	X	GSAT	1.325	1.335	1.30	1.32	-0.01	4,306,485	4,696	1.24	1.42
2024-04-12	X	GSAT	1.32	1.34	1.30	1.33		3,567,239	3,847	1.24	1.43
2024-04-11	X	GSAT	1.31	1.35	1.30	1.32	0.015	1,761,162	2,453	1.21	1.47
2024-04-10	X	GSAT	1.34	1.35	1.29	1.31	-0.045	4,959,854	5,498	1.24	1.32
2024-04-09	X	GSAT	1.33	1.37	1.32	1.35	0.04	2,471,541	3,145	1.33	1.48
2024-04-08	X	GSAT	1.34	1.35	1.32	1.32	-0.0184	1,958,779	5,108	1.31	1.34
2024-04-05	X	GSAT	1.33	1.37	1.31	1.34	0.02	3,744,713	4,998	1.33	1.45
2024-04-04	X	GSAT	1.34	1.38	1.31	1.33	-0.02	2,830,873	4,090	1.20	1.46
2024-04-03	X	GSAT	1.35	1.37	1.32	1.34	-0.015	3,181,071	4,443	1.24	1.46
2024-04-02	X	GSAT	1.35	1.366	1.32	1.36		2,255,438	5,136	1.32	1.50
2024-04-01	X	GSAT	1.45	1.45	1.35	1.35	-0.105	4,374,104	4,810	1.35	1.38
2024-03-29	X	GSAT	1.37	1.48	1.36	1.47	0.09	0	0	1.32	1.50
2024-03-28	X	GSAT	1.37	1.48	1.36	1.47	0.09	4,933,917	4,607	1.32	1.50
2024-03-27	X	GSAT	1.37	1.39	1.36	1.37	0.025	2,272,628	3,555	1.35	1.39
2024-03-26	X	GSAT	1.43	1.43	1.35	1.35	-0.0286	2,964,803	4,356	1.24	1.37
2024-03-25	X	GSAT	1.39	1.4495	1.38	1.38		3,309,542	3,729	1.38	1.48
2024-03-22	X	GSAT	1.40	1.41	1.38	1.39	-0.02	2,251,828	4,154	1.27	1.51
2024-03-21	X	GSAT	1.44	1.45	1.39	1.40	-0.07	3,701,263	4,335	1.28	1.52
2024-03-20	X	GSAT	1.35	1.48	1.32	1.46	0.10	8,972,144	7,911	1.32	1.58
2024-03-19	X	GSAT	1.38	1.41	1.35	1.35	-0.04	2,911,772	6,933	1.25	1.44
2024-03-18	X	GSAT	1.47	1.48	1.38	1.39	-0.07	4,155,601	5,342	1.25	1.53
2024-03-15	X	GSAT	1.39	1.48	1.39	1.47	0.055	6,640,460	3,832	1.36	1.50
2024-03-14	X	GSAT	1.49	1.49	1.394	1.41		4,351,969	4,152	1.39	1.50
2024-03-13	X	GSAT	1.49	1.49	1.43	1.43	-0.03	4,317,807	5,999	1.40	1.56
2024-03-12	X	GSAT	1.42	1.475	1.40	1.46	0.0302	5,516,602	5,842	1.34	1.55
2024-03-11	X	GSAT	1.32	1.445	1.32	1.43	0.105	6,282,214	6,841	1.30	1.55
2024-03-08	X	GSAT	1.32	1.39	1.30	1.32	0.03	5,299,170	5,786	1.33	1.40
2024-03-07	X	GSAT	1.29	1.35	1.27	1.30	0.031	4,989,095	4,954	1.24	1.35
2024-03-06	X	GSAT	1.35	1.35	1.25	1.27	-0.06	6,009,305	5,887	1.17	1.43
2024-03-05	X	GSAT	1.37	1.42	1.33	1.33	-0.059	3,544,496	4,847	1.33	1.35
2024-03-04	X	GSAT	1.45	1.46	1.3713	1.39	-0.09	5,446,346	6,400	1.29	1.50
2024-03-01	X	GSAT	1.56	1.56	1.45	1.48	-0.08	5,650,747	6,368	1.34	1.61
2024-02-29	X	GSAT	1.50	1.56	1.48	1.56	0.105	6,050,996	6,297	1.40	1.69
2024-02-28	X	GSAT	1.60	1.62	1.44	1.45	-0.2915	14,929,362	12,285	1.44	1.64
2024-02-27	X	GSAT	1.69	1.76	1.685	1.74	0.08	5,014,193	7,192	1.74	1.92
2024-02-26	X	GSAT	1.64	1.70	1.64	1.66	0.01	2,628,962	4,839	1.52	1.83
2024-02-23	X	GSAT	1.63	1.67	1.59	1.65	0.04	3,454,733	4,812	1.48	1.80
2024-02-22	X	GSAT	1.62	1.67	1.61	1.61	-0.005	2,846,009	3,999	1.48	1.75
2024-02-21	X	GSAT	1.72	1.725	1.62	1.62	-0.09	2,931,197	3,678	1.50	1.82
2024-02-20	X	GSAT	1.67	1.7754	1.67	1.72	0.035	4,497,339	5,330	1.69	1.70
2024-02-19	X	GSAT	1.70	1.705	1.6501	1.69	0.01	0	0	1.54	1.73
2024-02-16	X	GSAT	1.70	1.705	1.6501	1.69	0.01	2,650,793	3,553	1.54	1.73
2024-02-15	X	GSAT	1.70	1.72	1.65	1.69	-0.015	3,626,835	5,201	1.55	1.84
2024-02-14	X	GSAT	1.63	1.72	1.614	1.71	0.09	5,638,253	6,373	1.60	1.73
2024-02-13	X	GSAT	1.65	1.67	1.59	1.60	-0.11	4,052,131	4,646	1.50	1.75
2024-02-12	X	GSAT	1.70	1.75	1.70	1.71	0.015	2,691,079	3,816	1.57	1.74
2024-02-09	X	GSAT	1.65	1.72	1.65	1.71	0.0515	3,890,124	4,809	1.55	1.84
2024-02-08	X	GSAT	1.57	1.67	1.55	1.65	0.08	3,321,410	4,800	1.50	1.80
2024-02-07	X	GSAT	1.64	1.65	1.57	1.57	-0.07	3,305,071	3,791	1.43	1.71
2024-02-06	X	GSAT	1.58	1.64	1.58	1.64	0.05	2,818,318	4,955	1.50	1.81