Globalstar, Inc. (GSAT) stock
GSATNasdaqCommunications Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 5/30304% above fair value
$83.53−0.54 (-0.64%)
Close on Oct 29, 2026Market cap $10.83BP/E –Yield –
Price history
Globalstar share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$83.53
-0.64% on the day
52-week range
$41.06 – $84.85
-1.6% from the high
Change over 52 weeks
+101.1%
From $41.54 on Oct 29, 2025
Average volume
872,427
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $82.36 | $84.32 | $82.36 | $83.53 | +1.22% | 4,797,765 |
| Oct 19, 2026 | $82.87 | $83.76 | $81.91 | $82.52 | +0.17% | 3,080,777 |
| Oct 12, 2026 | $83.79 | $83.93 | $81.75 | $82.38 | -1.72% | 3,556,121 |
| Oct 5, 2026 | $83.22 | $83.85 | $82.97 | $83.82 | +0.72% | 3,017,786 |
| Sep 28, 2026 | $82.61 | $83.42 | $82.25 | $83.22 | +0.41% | 2,823,661 |
| Sep 21, 2026 | $83.00 | $83.17 | $81.95 | $82.88 | +0.05% | 2,731,542 |
| Sep 14, 2026 | $81.91 | $82.89 | $81.55 | $82.84 | +0.44% | 3,536,201 |
| Sep 8, 2026 | $82.25 | $82.69 | $81.21 | $82.48 | +0.17% | 1,848,876 |
| Aug 31, 2026 | $81.70 | $82.42 | $81.02 | $82.34 | +0.71% | 2,540,474 |
| Aug 24, 2026 | $82.06 | $82.68 | $81.54 | $81.76 | -0.73% | 3,635,127 |
| Aug 17, 2026 | $82.50 | $83.14 | $81.93 | $82.36 | -0.04% | 3,722,340 |
| Aug 10, 2026 | $83.17 | $84.03 | $81.84 | $82.39 | -1.21% | 3,380,588 |
| Aug 3, 2026 | $83.12 | $84.85 | $82.84 | $83.40 | +0.02% | 5,485,812 |
| Jul 27, 2026 | $79.25 | $83.54 | $78.36 | $83.38 | +5.64% | 6,751,683 |
| Jul 20, 2026 | $79.58 | $80.44 | $78.65 | $78.93 | -0.32% | 4,867,751 |
| Jul 13, 2026 | $79.79 | $80.75 | $79.05 | $79.18 | -1.14% | 5,214,706 |
| Jul 6, 2026 | $80.50 | $80.69 | $79.25 | $80.09 | -0.37% | 3,738,047 |
| Jun 29, 2026 | $80.58 | $81.78 | $79.74 | $80.39 | +0.17% | 4,186,329 |
| Jun 22, 2026 | $80.21 | $80.45 | $78.84 | $80.25 | -0.20% | 11,878,166 |
| Jun 15, 2026 | $81.89 | $82.42 | $79.50 | $80.41 | -0.92% | 8,306,045 |
| Jun 8, 2026 | $81.82 | $82.00 | $79.85 | $81.16 | -0.40% | 6,590,160 |
| Jun 1, 2026 | $83.60 | $84.00 | $80.95 | $81.49 | -3.23% | 6,766,978 |
| May 26, 2026 | $83.32 | $84.70 | $83.13 | $84.21 | +1.46% | 5,485,822 |
| May 18, 2026 | $81.85 | $83.15 | $80.78 | $83.00 | +1.24% | 6,031,431 |
| May 11, 2026 | $81.96 | $83.00 | $81.53 | $81.98 | -0.13% | 5,731,072 |
| May 4, 2026 | $81.92 | $82.64 | $81.17 | $82.09 | +0.48% | 5,924,305 |
| Apr 27, 2026 | $81.90 | $82.85 | $80.81 | $81.70 | -0.13% | 6,807,858 |
| Apr 20, 2026 | $79.90 | $82.10 | $79.62 | $81.81 | +2.24% | 8,024,825 |
| Apr 13, 2026 | $72.45 | $81.07 | $72.36 | $80.02 | +9.38% | 21,725,734 |
| Apr 6, 2026 | $76.56 | $77.08 | $71.30 | $73.16 | -5.88% | 6,187,110 |
| Mar 30, 2026 | $64.50 | $78.30 | $61.57 | $77.73 | +21.15% | 8,756,867 |
| Mar 23, 2026 | $59.40 | $74.65 | $58.57 | $64.16 | +9.25% | 6,362,155 |
| Mar 16, 2026 | $60.00 | $63.47 | $56.76 | $58.73 | +0.09% | 3,450,900 |
| Mar 9, 2026 | $55.73 | $60.20 | $53.67 | $58.68 | +3.97% | 2,836,540 |
| Mar 2, 2026 | $59.56 | $63.58 | $56.37 | $56.44 | -9.36% | 2,988,940 |
| Feb 23, 2026 | $60.00 | $65.02 | $56.00 | $62.27 | +3.61% | 3,837,889 |
| Feb 17, 2026 | $59.44 | $61.04 | $57.50 | $60.10 | +0.07% | 1,664,395 |
| Feb 9, 2026 | $57.82 | $61.90 | $55.55 | $60.06 | +4.18% | 2,274,874 |
| Feb 2, 2026 | $61.62 | $63.00 | $53.73 | $57.65 | -6.44% | 3,166,893 |
| Jan 26, 2026 | $64.35 | $68.72 | $60.21 | $61.62 | -5.16% | 3,209,750 |
| Jan 20, 2026 | $58.10 | $66.80 | $57.18 | $64.97 | +8.00% | 2,653,446 |
| Jan 12, 2026 | $59.65 | $66.91 | $58.10 | $60.16 | +0.27% | 3,843,044 |
| Jan 5, 2026 | $64.74 | $67.56 | $59.35 | $60.00 | -6.24% | 3,773,393 |
| Dec 29, 2025 | $61.88 | $64.34 | $58.64 | $63.99 | +1.75% | 2,797,048 |
| Dec 22, 2025 | $63.12 | $67.60 | $61.06 | $62.89 | +1.03% | 2,022,096 |
| Dec 15, 2025 | $73.88 | $74.18 | $55.82 | $62.25 | -14.74% | 5,366,393 |
| Dec 8, 2025 | $69.00 | $74.88 | $66.68 | $73.01 | +6.62% | 3,711,893 |
| Dec 1, 2025 | $59.53 | $70.83 | $58.02 | $68.48 | +12.72% | 4,199,920 |
| Nov 24, 2025 | $58.00 | $62.68 | $57.28 | $60.75 | +6.95% | 2,466,534 |
| Nov 17, 2025 | $62.00 | $63.19 | $53.87 | $56.80 | -9.77% | 4,786,584 |
| Nov 10, 2025 | $53.29 | $65.52 | $52.88 | $62.95 | +24.70% | 7,643,293 |
| Nov 3, 2025 | $54.35 | $54.70 | $46.50 | $50.48 | -7.22% | 7,147,913 |
| Oct 27, 2025 | $46.37 | $55.78 | $41.06 | $54.41 | +20.19% | 10,897,074 |
| Oct 20, 2025 | $44.63 | $46.75 | $40.50 | $45.27 | +3.93% | 5,718,005 |
| Oct 13, 2025 | $45.00 | $46.05 | $41.02 | $43.56 | +0.39% | 4,252,482 |
| Oct 6, 2025 | $42.72 | $47.44 | $42.57 | $43.39 | +2.99% | 7,833,483 |
| Sep 29, 2025 | $34.50 | $42.23 | $34.42 | $42.13 | +23.22% | 6,692,913 |
| Sep 22, 2025 | $35.05 | $37.75 | $33.90 | $34.19 | -2.59% | 4,008,427 |
| Sep 15, 2025 | $30.05 | $36.08 | $29.64 | $35.10 | +17.23% | 6,758,645 |
| Sep 8, 2025 | $32.82 | $40.56 | $29.36 | $29.94 | -4.13% | 12,975,564 |
| Sep 2, 2025 | $29.93 | $31.77 | $29.63 | $31.23 | +4.34% | 3,662,022 |
| Aug 25, 2025 | $26.67 | $30.10 | $26.45 | $29.93 | +12.10% | 3,976,508 |
| Aug 18, 2025 | $26.71 | $27.14 | $24.37 | $26.70 | -0.04% | 2,998,400 |
| Aug 11, 2025 | $28.64 | $29.25 | $26.30 | $26.71 | -6.18% | 3,558,819 |
| Aug 4, 2025 | $23.26 | $30.75 | $23.25 | $28.47 | +22.98% | 4,559,745 |
| Jul 28, 2025 | $24.56 | $24.89 | $22.35 | $23.15 | -5.78% | 2,541,245 |
| Jul 21, 2025 | $28.10 | $28.23 | $24.30 | $24.57 | -12.16% | 3,077,335 |
| Jul 14, 2025 | $27.12 | $28.56 | $26.84 | $27.97 | +3.02% | 2,649,950 |
| Jul 7, 2025 | $25.69 | $27.65 | $24.74 | $27.15 | +8.95% | 4,957,600 |
| Jun 30, 2025 | $23.63 | $24.97 | $22.86 | $24.92 | +5.86% | 1,959,347 |
| Jun 23, 2025 | $23.02 | $24.33 | $22.80 | $23.54 | +0.26% | 2,975,246 |
| Jun 16, 2025 | $22.14 | $24.56 | $21.95 | $23.48 | +6.97% | 2,435,333 |
| Jun 9, 2025 | $20.16 | $22.42 | $20.16 | $21.95 | +10.30% | 3,485,551 |
| Jun 2, 2025 | $18.19 | $20.18 | $17.91 | $19.90 | +7.80% | 2,887,229 |
| May 26, 2025 | $18.21 | $19.33 | $18.00 | $18.46 | +1.10% | 2,578,603 |
| May 19, 2025 | $18.10 | $19.31 | $17.76 | $18.26 | -0.49% | 2,962,909 |
| May 12, 2025 | $18.27 | $19.55 | $18.01 | $18.35 | +4.35% | 3,870,412 |
| May 5, 2025 | $20.12 | $20.68 | $17.24 | $17.59 | -13.80% | 3,455,973 |
| Apr 28, 2025 | $19.59 | $20.70 | $18.79 | $20.40 | +4.03% | 1,967,882 |
| Apr 21, 2025 | $19.40 | $20.10 | $18.84 | $19.61 | +0.20% | 1,917,580 |
| Apr 14, 2025 | $20.15 | $20.22 | $18.95 | $19.57 | +0.05% | 1,556,201 |
| Apr 7, 2025 | $17.32 | $20.55 | $17.30 | $19.56 | +4.94% | 4,729,817 |
| Mar 31, 2025 | $20.71 | $21.36 | $17.93 | $18.64 | -12.41% | 3,401,515 |
| Mar 24, 2025 | $22.45 | $23.63 | $20.99 | $21.28 | -3.14% | 2,634,189 |
| Mar 17, 2025 | $21.38 | $22.59 | $20.50 | $21.97 | +3.00% | 4,142,522 |
| Mar 10, 2025 | $22.49 | $22.85 | $21.00 | $21.33 | -7.62% | 2,848,949 |
| Mar 3, 2025 | $21.63 | $23.20 | $19.77 | $23.09 | +6.95% | 3,939,796 |
| Feb 24, 2025 | $20.75 | $22.30 | $18.88 | $21.59 | +4.45% | 5,479,023 |
| Feb 18, 2025 | $22.66 | $23.49 | $20.48 | $20.67 | -8.78% | 3,768,595 |
| Feb 10, 2025 | $23.10 | $26.99 | $20.85 | $22.66 | +0.04% | 7,157,975 |
| Feb 3, 2025 | $21.45 | $24.83 | $21.30 | $22.65 | -1.31% | 3,963,775 |
| Jan 27, 2025 | $29.25 | $29.40 | $19.35 | $22.95 | -22.73% | 7,624,466 |
| Jan 21, 2025 | $28.50 | $30.60 | $27.30 | $29.70 | +4.76% | 2,659,670 |
| Jan 13, 2025 | $28.05 | $29.03 | $26.85 | $28.35 | 0.00% | 2,581,669 |
| Jan 6, 2025 | $33.90 | $35.10 | $28.05 | $28.35 | -14.09% | 4,601,075 |
| Dec 30, 2024 | $31.80 | $34.50 | $30.15 | $33.00 | +2.33% | 4,475,403 |
| Dec 23, 2024 | $29.70 | $33.38 | $28.50 | $32.25 | +10.26% | 3,624,905 |
| Dec 16, 2024 | $29.70 | $31.13 | $27.30 | $29.25 | 0.00% | 5,155,814 |
| Dec 9, 2024 | $33.60 | $41.10 | $27.75 | $29.25 | -11.76% | 12,377,010 |
| Dec 2, 2024 | $29.25 | $34.35 | $27.75 | $33.15 | +13.33% | 6,782,487 |
| Nov 25, 2024 | $27.30 | $30.30 | $26.55 | $29.25 | +8.94% | 2,854,575 |
| Nov 18, 2024 | $27.30 | $27.83 | $24.30 | $26.85 | -0.56% | 4,136,922 |
| Nov 11, 2024 | $29.70 | $31.95 | $25.80 | $27.00 | -9.09% | 8,752,140 |
| Nov 4, 2024 | $22.50 | $30.00 | $21.90 | $29.70 | +43.48% | 21,117,142 |
| Oct 28, 2024 | $16.35 | $22.95 | $15.45 | $20.70 | +33.98% | 14,291,808 |
| Oct 21, 2024 | $18.00 | $18.00 | $15.00 | $15.45 | -14.17% | 1,990,563 |
| Oct 14, 2024 | $17.85 | $18.45 | $17.40 | $18.00 | 0.00% | 826,167 |
| Oct 7, 2024 | $17.85 | $18.45 | $17.40 | $18.00 | 0.00% | 819,761 |
| Sep 30, 2024 | $18.30 | $19.05 | $17.40 | $18.00 | -2.44% | 922,867 |
| Sep 23, 2024 | $18.60 | $18.75 | $17.55 | $18.45 | 0.00% | 1,004,174 |
| Sep 16, 2024 | $17.40 | $18.75 | $17.40 | $18.45 | +5.13% | 2,503,040 |
| Sep 9, 2024 | $18.75 | $19.50 | $17.40 | $17.55 | -6.40% | 1,512,779 |
| Sep 3, 2024 | $18.75 | $19.95 | $18.60 | $18.75 | 0.00% | 1,165,320 |
| Aug 26, 2024 | $22.35 | $22.50 | $18.15 | $18.75 | -15.54% | 1,843,192 |
| Aug 19, 2024 | $19.20 | $22.65 | $18.60 | $22.20 | +18.40% | 2,799,354 |
| Aug 12, 2024 | $17.70 | $19.20 | $17.40 | $18.75 | +6.84% | 1,133,994 |
| Aug 5, 2024 | $15.75 | $18.15 | $15.45 | $17.55 | +6.36% | 1,269,533 |
| Jul 29, 2024 | $18.30 | $18.90 | $16.50 | $16.50 | -12.00% | 1,255,280 |
| Jul 22, 2024 | $18.00 | $19.05 | $17.55 | $18.75 | +5.93% | 1,137,840 |
| Jul 15, 2024 | $19.05 | $20.25 | $17.70 | $17.70 | -8.53% | 1,440,926 |
| Jul 8, 2024 | $19.20 | $20.10 | $18.30 | $19.35 | +5.74% | 1,941,067 |
| Jul 1, 2024 | $16.65 | $18.45 | $16.05 | $18.30 | +8.93% | 1,083,987 |
| Jun 24, 2024 | $15.75 | $16.95 | $15.75 | $16.80 | +7.69% | 1,154,008 |
| Jun 17, 2024 | $16.20 | $16.50 | $15.15 | $15.60 | -3.70% | 1,069,947 |
| Jun 10, 2024 | $16.20 | $17.85 | $15.75 | $16.20 | -0.92% | 1,315,467 |
| Jun 3, 2024 | $16.65 | $16.95 | $15.75 | $16.35 | 0.00% | 740,847 |
| May 28, 2024 | $17.55 | $17.55 | $16.20 | $16.35 | -3.54% | 786,533 |
| May 20, 2024 | $18.00 | $18.15 | $16.05 | $16.95 | -5.83% | 1,351,806 |
| May 13, 2024 | $18.30 | $18.90 | $17.40 | $18.00 | -2.44% | 949,140 |
| May 6, 2024 | $19.35 | $19.65 | $16.80 | $18.45 | -5.38% | 1,045,667 |
| Apr 29, 2024 | $19.50 | $20.10 | $19.05 | $19.50 | +0.78% | 748,501 |
| Apr 22, 2024 | $18.90 | $19.65 | $18.60 | $19.35 | +1.57% | 693,520 |
| Apr 15, 2024 | $19.80 | $20.10 | $18.30 | $19.05 | -4.51% | 1,036,647 |
| Apr 8, 2024 | $20.10 | $20.55 | $19.35 | $19.95 | -0.75% | 981,653 |
| Apr 1, 2024 | $21.75 | $21.75 | $19.65 | $20.10 | -8.84% | 1,092,559 |
| Mar 25, 2024 | $20.85 | $22.20 | $20.25 | $22.05 | +5.76% | 901,001 |
| Mar 18, 2024 | $22.05 | $22.20 | $19.80 | $20.85 | -5.44% | 1,466,833 |
| Mar 11, 2024 | $19.80 | $22.35 | $19.80 | $22.05 | +11.36% | 1,807,400 |
| Mar 4, 2024 | $21.75 | $21.90 | $18.75 | $19.80 | -10.81% | 1,686,933 |
| Feb 26, 2024 | $24.60 | $26.40 | $21.60 | $22.20 | -10.30% | 2,285,774 |
| Feb 20, 2024 | $25.05 | $26.70 | $23.85 | $24.75 | -2.37% | 915,120 |
| Feb 12, 2024 | $25.50 | $26.25 | $23.85 | $25.35 | -1.17% | 1,244,653 |
| Feb 5, 2024 | $23.85 | $25.80 | $23.25 | $25.65 | +6.87% | 1,100,088 |
| Jan 29, 2024 | $24.15 | $25.65 | $23.85 | $24.00 | -0.62% | 1,144,675 |
| Jan 22, 2024 | $25.20 | $26.40 | $24.00 | $24.15 | -4.17% | 1,268,440 |
| Jan 16, 2024 | $28.20 | $28.35 | $24.75 | $25.20 | -11.11% | 1,177,940 |
| Jan 8, 2024 | $30.90 | $31.95 | $27.90 | $28.35 | -6.90% | 2,036,326 |
| Jan 2, 2024 | $29.25 | $30.75 | $27.30 | $30.45 | +4.64% | 1,717,894 |
| Dec 26, 2023 | $28.50 | $29.70 | $27.90 | $29.10 | +0.52% | 1,758,694 |
| Dec 18, 2023 | $24.60 | $29.10 | $24.45 | $28.95 | +15.57% | 2,231,120 |
| Dec 11, 2023 | $22.05 | $25.20 | $21.15 | $25.05 | +13.61% | 2,529,426 |
| Dec 4, 2023 | $23.10 | $23.10 | $21.30 | $22.05 | -5.16% | 1,192,153 |
| Nov 27, 2023 | $22.95 | $24.00 | $20.85 | $23.25 | +1.31% | 1,467,993 |
| Nov 20, 2023 | $21.45 | $23.10 | $21.15 | $22.95 | +6.25% | 852,061 |
| Nov 13, 2023 | $20.40 | $22.05 | $19.20 | $21.60 | +5.11% | 1,388,847 |
| Nov 6, 2023 | $21.30 | $21.30 | $19.65 | $20.55 | -3.52% | 1,015,460 |
| Oct 30, 2023 | $19.65 | $21.60 | $19.05 | $21.30 | +9.23% | 1,692,026 |
| Oct 23, 2023 | $18.90 | $20.10 | $18.90 | $19.50 | +1.56% | 1,105,847 |
| Oct 16, 2023 | $19.50 | $20.25 | $18.30 | $19.20 | 0.00% | 1,374,713 |
| Oct 9, 2023 | $19.65 | $21.45 | $19.20 | $19.20 | -6.57% | 1,094,266 |
| Oct 2, 2023 | $19.50 | $20.85 | $18.15 | $20.55 | +4.58% | 2,068,906 |
| Sep 25, 2023 | $18.60 | $19.80 | $18.15 | $19.65 | +3.97% | 1,214,433 |
| Sep 18, 2023 | $20.25 | $21.15 | $18.15 | $18.90 | -8.03% | 1,181,599 |
| Sep 11, 2023 | $21.75 | $24.75 | $20.25 | $20.55 | -5.52% | 2,528,340 |
| Sep 5, 2023 | $22.50 | $24.00 | $20.85 | $21.75 | -2.03% | 2,553,272 |
| Aug 28, 2023 | $16.05 | $22.80 | $15.90 | $22.20 | +40.95% | 6,504,207 |
| Aug 21, 2023 | $16.05 | $16.50 | $15.60 | $15.75 | -2.78% | 673,387 |
| Aug 14, 2023 | $18.15 | $18.15 | $16.05 | $16.20 | -11.48% | 843,699 |
| Aug 7, 2023 | $17.70 | $18.90 | $16.95 | $18.30 | +3.39% | 1,034,781 |
| Jul 31, 2023 | $15.90 | $19.35 | $15.90 | $17.70 | +9.26% | 1,481,301 |
| Jul 24, 2023 | $16.65 | $16.95 | $15.75 | $16.20 | -0.92% | 849,486 |
| Jul 17, 2023 | $15.60 | $16.35 | $15.45 | $16.35 | +4.81% | 819,533 |
| Jul 10, 2023 | $15.75 | $16.20 | $15.60 | $15.60 | -0.95% | 738,987 |
| Jul 3, 2023 | $16.50 | $16.50 | $15.15 | $15.75 | -2.78% | 623,060 |
| Jun 26, 2023 | $14.85 | $16.20 | $14.55 | $16.20 | +11.34% | 1,015,700 |
| Jun 20, 2023 | $16.35 | $16.50 | $14.40 | $14.55 | -11.82% | 1,423,174 |
| Jun 12, 2023 | $18.30 | $19.05 | $16.50 | $16.50 | -9.84% | 1,494,167 |
| Jun 5, 2023 | $17.40 | $19.20 | $17.25 | $18.30 | +3.39% | 1,205,113 |
| May 30, 2023 | $16.80 | $18.00 | $16.50 | $17.70 | +5.36% | 1,044,866 |
| May 22, 2023 | $16.20 | $18.00 | $16.05 | $16.80 | +3.70% | 1,098,760 |
| May 15, 2023 | $14.85 | $16.80 | $14.70 | $16.20 | +9.09% | 1,236,307 |
| May 8, 2023 | $15.00 | $16.35 | $13.95 | $14.85 | -1.00% | 1,944,200 |
| May 1, 2023 | $13.50 | $15.30 | $12.75 | $15.00 | +9.89% | 1,810,953 |
| Apr 24, 2023 | $15.15 | $15.45 | $13.20 | $13.65 | -10.78% | 1,432,486 |
| Apr 17, 2023 | $15.30 | $15.60 | $14.70 | $15.30 | -0.97% | 999,093 |
| Apr 10, 2023 | $16.05 | $16.50 | $15.00 | $15.45 | -3.74% | 1,712,087 |
| Apr 3, 2023 | $17.25 | $17.40 | $15.90 | $16.05 | -7.76% | 923,260 |
| Mar 27, 2023 | $15.45 | $17.70 | $14.55 | $17.40 | +14.85% | 1,512,267 |
| Mar 20, 2023 | $17.10 | $17.10 | $14.70 | $15.15 | -11.40% | 1,109,560 |
| Mar 13, 2023 | $16.95 | $17.70 | $15.15 | $17.10 | -1.72% | 1,744,547 |
| Mar 6, 2023 | $18.75 | $18.75 | $16.80 | $17.40 | -7.20% | 1,310,367 |
| Feb 27, 2023 | $17.55 | $19.95 | $17.10 | $18.75 | +8.70% | 1,591,014 |
| Feb 21, 2023 | $18.30 | $18.60 | $16.95 | $17.25 | -7.26% | 834,246 |
| Feb 13, 2023 | $18.75 | $19.05 | $17.85 | $18.60 | +0.81% | 1,055,759 |
| Feb 6, 2023 | $20.40 | $20.55 | $17.70 | $18.45 | -9.56% | 1,049,113 |
| Jan 30, 2023 | $20.10 | $21.75 | $19.65 | $20.40 | +1.49% | 1,282,994 |
| Jan 23, 2023 | $19.50 | $20.70 | $19.20 | $20.10 | +3.08% | 1,068,793 |
| Jan 17, 2023 | $21.45 | $22.65 | $19.50 | $19.50 | -12.16% | 1,144,533 |
| Jan 9, 2023 | $20.85 | $22.20 | $18.75 | $22.20 | +6.47% | 1,509,994 |
| Jan 3, 2023 | $20.25 | $21.00 | $18.75 | $20.85 | +4.51% | 921,707 |
| Dec 27, 2022 | $18.75 | $20.25 | $18.60 | $19.95 | +3.10% | 921,534 |
| Dec 19, 2022 | $20.85 | $21.15 | $18.30 | $19.35 | -6.52% | 1,050,107 |
| Dec 12, 2022 | $23.25 | $24.30 | $20.40 | $20.70 | -9.80% | 1,845,114 |
| Dec 5, 2022 | $27.45 | $27.90 | $22.50 | $22.95 | -18.18% | 1,665,154 |
| Nov 28, 2022 | $28.80 | $29.10 | $27.45 | $28.05 | -3.11% | 1,387,173 |
| Nov 21, 2022 | $28.05 | $29.10 | $27.30 | $28.95 | +6.63% | 1,152,992 |
| Nov 14, 2022 | $28.95 | $30.90 | $27.15 | $27.15 | -5.24% | 2,893,193 |
| Nov 7, 2022 | $30.75 | $31.50 | $26.70 | $28.65 | -5.91% | 2,670,220 |
| Oct 31, 2022 | $32.25 | $34.95 | $27.90 | $30.45 | 0.00% | 3,844,981 |
| Oct 24, 2022 | $26.85 | $30.60 | $26.10 | $30.45 | +13.41% | 2,007,512 |
| Oct 17, 2022 | $25.65 | $27.90 | $25.50 | $26.85 | +6.55% | 1,311,747 |
| Oct 10, 2022 | $26.70 | $27.30 | $25.05 | $25.20 | -4.55% | 1,603,280 |
| Oct 3, 2022 | $24.60 | $27.45 | $23.85 | $26.40 | +10.69% | 1,688,545 |
| Sep 26, 2022 | $23.70 | $25.80 | $23.40 | $23.85 | -0.62% | 1,689,727 |
| Sep 19, 2022 | $27.30 | $27.90 | $23.40 | $24.00 | -12.57% | 2,195,413 |
| Sep 12, 2022 | $27.90 | $28.65 | $25.95 | $27.45 | +3.39% | 3,817,493 |
| Sep 6, 2022 | $32.55 | $44.70 | $24.15 | $26.55 | -13.24% | 14,244,173 |
| Aug 29, 2022 | $30.00 | $32.85 | $28.35 | $30.60 | +2.51% | 4,739,987 |
| Aug 22, 2022 | $25.20 | $30.00 | $24.75 | $29.85 | +16.37% | 3,476,473 |
| Aug 15, 2022 | $24.60 | $26.85 | $24.45 | $25.65 | +3.01% | 1,653,086 |
| Aug 8, 2022 | $25.50 | $25.95 | $22.05 | $24.90 | +0.61% | 2,112,399 |
| Aug 1, 2022 | $20.55 | $24.75 | $20.40 | $24.75 | +17.86% | 2,022,227 |
| Jul 25, 2022 | $19.50 | $21.00 | $19.20 | $21.00 | +6.87% | 745,653 |
| Jul 18, 2022 | $19.50 | $21.00 | $19.50 | $19.65 | 0.00% | 1,615,695 |
| Jul 11, 2022 | $19.80 | $20.10 | $18.30 | $19.65 | -2.96% | 1,546,180 |
| Jul 5, 2022 | $18.00 | $20.55 | $17.85 | $20.25 | +9.76% | 896,140 |
| Jun 27, 2022 | $20.10 | $20.10 | $18.00 | $18.45 | -6.11% | 895,453 |
| Jun 21, 2022 | $18.00 | $19.95 | $18.00 | $19.65 | +10.08% | 1,133,054 |
| Jun 13, 2022 | $16.95 | $18.60 | $16.65 | $17.85 | 0.00% | 1,098,587 |
| Jun 6, 2022 | $20.85 | $20.85 | $17.85 | $17.85 | -10.53% | 871,013 |
| May 31, 2022 | $19.35 | $21.75 | $18.90 | $19.95 | +3.10% | 1,430,006 |
| May 23, 2022 | $18.15 | $19.50 | $17.10 | $19.35 | +5.74% | 877,320 |
| May 16, 2022 | $17.70 | $18.45 | $16.95 | $18.30 | +5.17% | 1,027,667 |
| May 9, 2022 | $16.50 | $18.00 | $14.85 | $17.40 | +3.57% | 1,488,767 |
| May 2, 2022 | $17.10 | $18.30 | $16.50 | $16.80 | -3.45% | 1,405,594 |
| Apr 25, 2022 | $17.70 | $18.90 | $16.65 | $17.40 | 0.00% | 1,054,340 |
| Apr 18, 2022 | $19.35 | $19.80 | $17.25 | $17.40 | -10.08% | 896,666 |
| Apr 11, 2022 | $19.05 | $20.85 | $19.05 | $19.35 | 0.00% | 747,580 |
| Apr 4, 2022 | $22.20 | $22.80 | $18.90 | $19.35 | -12.84% | 1,169,226 |
| Mar 28, 2022 | $21.90 | $23.10 | $21.30 | $22.20 | +0.68% | 1,204,133 |
| Mar 21, 2022 | $19.95 | $22.35 | $19.50 | $22.05 | +9.70% | 2,419,453 |
| Mar 14, 2022 | $16.80 | $20.10 | $15.30 | $20.10 | +18.58% | 2,726,886 |
| Mar 7, 2022 | $17.40 | $18.30 | $16.20 | $16.95 | -3.42% | 1,488,388 |
| Feb 28, 2022 | $17.85 | $19.65 | $16.95 | $17.55 | -1.68% | 1,948,140 |
| Feb 22, 2022 | $14.85 | $18.75 | $13.65 | $17.85 | +19.00% | 2,175,327 |
| Feb 14, 2022 | $14.55 | $16.20 | $14.25 | $15.00 | +3.09% | 1,580,147 |
| Feb 7, 2022 | $15.30 | $15.75 | $14.25 | $14.55 | -3.96% | 2,776,100 |
| Jan 31, 2022 | $15.45 | $16.80 | $15.15 | $15.15 | -2.88% | 2,119,920 |
| Jan 24, 2022 | $13.80 | $17.10 | $13.50 | $15.60 | +7.22% | 2,919,166 |
| Jan 18, 2022 | $15.15 | $16.80 | $13.95 | $14.55 | -6.73% | 2,135,153 |
| Jan 10, 2022 | $16.20 | $16.95 | $15.00 | $15.60 | -2.80% | 1,561,341 |
| Jan 3, 2022 | $18.00 | $18.00 | $15.30 | $16.05 | -7.76% | 2,028,573 |
| Dec 27, 2021 | $18.45 | $19.35 | $17.10 | $17.40 | -7.20% | 2,047,688 |
| Dec 20, 2021 | $18.60 | $19.05 | $17.25 | $18.75 | -2.34% | 1,302,173 |
| Dec 13, 2021 | $19.50 | $19.95 | $17.85 | $19.20 | -1.54% | 3,158,494 |
| Dec 6, 2021 | $19.35 | $21.30 | $17.85 | $19.50 | -1.52% | 3,207,540 |
| Nov 29, 2021 | $22.20 | $22.20 | $19.35 | $19.80 | -7.69% | 2,882,213 |
| Nov 22, 2021 | $24.00 | $24.00 | $20.85 | $21.45 | -7.74% | 1,761,740 |
| Nov 15, 2021 | $24.90 | $25.05 | $22.50 | $23.25 | -6.63% | 2,114,626 |
| Nov 8, 2021 | $25.05 | $26.25 | $23.25 | $24.90 | -0.60% | 3,031,580 |
| Nov 1, 2021 | $24.60 | $25.95 | $23.70 | $25.05 | +1.21% | 3,237,392 |
| Oct 25, 2021 | $23.10 | $25.05 | $22.50 | $24.75 | +5.10% | 2,687,587 |
| Oct 18, 2021 | $23.55 | $25.05 | $22.95 | $23.55 | +2.61% | 3,093,814 |
| Oct 11, 2021 | $22.50 | $27.45 | $22.20 | $22.95 | +2.68% | 5,485,313 |
| Oct 4, 2021 | $23.25 | $24.00 | $21.45 | $22.35 | -3.25% | 3,938,073 |
| Sep 27, 2021 | $25.20 | $26.55 | $22.50 | $23.10 | -8.33% | 4,789,554 |
| Sep 20, 2021 | $24.60 | $27.45 | $24.15 | $25.20 | -5.08% | 6,305,646 |
| Sep 13, 2021 | $34.20 | $36.00 | $24.90 | $26.55 | -31.92% | 20,033,626 |
| Sep 7, 2021 | $33.45 | $41.70 | $30.90 | $39.00 | +18.18% | 38,371,680 |
| Aug 30, 2021 | $35.85 | $36.30 | $27.90 | $33.00 | +53.85% | 68,652,794 |
| Aug 23, 2021 | $18.60 | $21.75 | $18.45 | $21.45 | +16.26% | 2,179,973 |
| Aug 16, 2021 | $20.70 | $20.85 | $18.00 | $18.45 | -12.77% | 2,256,627 |
| Aug 9, 2021 | $20.55 | $23.40 | $20.10 | $21.15 | +2.17% | 1,943,013 |
| Aug 2, 2021 | $20.70 | $21.45 | $19.05 | $20.70 | 0.00% | 1,825,440 |
| Jul 26, 2021 | $20.55 | $21.75 | $19.80 | $20.70 | -3.50% | 1,711,846 |
| Jul 19, 2021 | $20.40 | $23.55 | $19.80 | $21.45 | +1.42% | 3,150,326 |
| Jul 12, 2021 | $25.50 | $27.00 | $21.15 | $21.15 | -17.06% | 5,362,501 |
| Jul 6, 2021 | $25.35 | $26.70 | $22.65 | $25.50 | 0.00% | 3,898,040 |
| Jun 28, 2021 | $28.80 | $29.25 | $24.90 | $25.50 | -9.57% | 6,201,127 |
| Jun 21, 2021 | $20.70 | $30.45 | $20.55 | $28.20 | +45.74% | 40,118,646 |
| Jun 14, 2021 | $19.95 | $20.40 | $18.75 | $19.35 | -0.77% | 5,252,839 |
| Jun 7, 2021 | $18.00 | $20.70 | $17.55 | $19.50 | +11.11% | 8,693,134 |
| Jun 1, 2021 | $24.45 | $24.90 | $17.25 | $17.55 | -26.87% | 13,732,207 |
| May 24, 2021 | $22.50 | $24.30 | $19.95 | $24.00 | +8.11% | 5,216,993 |
| May 17, 2021 | $16.50 | $24.00 | $16.50 | $22.20 | +29.82% | 6,914,513 |
| May 10, 2021 | $16.35 | $17.55 | $15.15 | $17.10 | +3.64% | 4,002,152 |
| May 3, 2021 | $19.05 | $20.10 | $16.35 | $16.50 | -13.39% | 5,210,581 |
| Apr 26, 2021 | $14.10 | $23.70 | $13.80 | $19.05 | +38.04% | 15,297,106 |
| Apr 19, 2021 | $13.80 | $15.15 | $12.30 | $13.80 | -9.80% | 3,797,135 |
| Apr 12, 2021 | $19.65 | $19.65 | $13.50 | $15.30 | -23.31% | 4,061,014 |
| Apr 5, 2021 | $20.85 | $21.00 | $18.90 | $19.95 | -4.32% | 2,316,580 |
| Mar 29, 2021 | $19.20 | $21.60 | $17.25 | $20.85 | +6.11% | 2,748,213 |
| Mar 22, 2021 | $23.55 | $24.00 | $18.45 | $19.65 | -16.56% | 3,872,020 |
| Mar 15, 2021 | $24.15 | $26.40 | $22.50 | $23.55 | -2.48% | 4,489,680 |
| Mar 8, 2021 | $20.85 | $25.35 | $19.80 | $24.15 | +13.38% | 6,383,881 |
| Mar 1, 2021 | $28.80 | $28.80 | $17.10 | $21.30 | -19.77% | 8,544,574 |
| Feb 22, 2021 | $29.40 | $30.90 | $18.30 | $26.55 | -17.67% | 15,049,154 |
| Feb 16, 2021 | $37.50 | $41.85 | $30.60 | $32.25 | -13.31% | 14,467,933 |
| Feb 8, 2021 | $18.45 | $44.70 | $17.85 | $37.20 | +111.97% | 53,563,620 |
| Feb 1, 2021 | $16.05 | $18.00 | $15.15 | $17.55 | +11.43% | 6,979,926 |
| Jan 25, 2021 | $17.70 | $20.55 | $15.30 | $15.75 | +0.96% | 14,986,567 |
| Jan 19, 2021 | $13.95 | $22.20 | $13.50 | $15.60 | +19.54% | 24,734,739 |
| Jan 11, 2021 | $8.40 | $17.55 | $7.50 | $13.05 | +55.36% | 25,291,486 |
| Jan 4, 2021 | $4.95 | $9.45 | $4.95 | $8.40 | +64.71% | 12,733,565 |
| Dec 28, 2020 | $5.70 | $5.85 | $4.95 | $5.10 | -10.53% | 646,153 |
| Dec 21, 2020 | $4.95 | $6.15 | $4.80 | $5.70 | +15.15% | 1,114,967 |
| Dec 14, 2020 | $4.80 | $5.55 | $4.80 | $4.95 | +3.13% | 883,240 |
| Dec 7, 2020 | $5.10 | $5.10 | $4.65 | $4.80 | -3.03% | 726,807 |
| Nov 30, 2020 | $4.65 | $5.10 | $4.65 | $4.95 | +6.45% | 603,379 |
| Nov 23, 2020 | $4.80 | $4.80 | $4.50 | $4.65 | 0.00% | 374,507 |
| Nov 16, 2020 | $4.95 | $4.95 | $4.65 | $4.65 | -3.12% | 680,947 |
| Nov 9, 2020 | $5.10 | $5.40 | $4.80 | $4.80 | -5.88% | 456,427 |
| Nov 2, 2020 | $4.65 | $5.25 | $4.35 | $5.10 | +13.33% | 730,960 |
| Oct 26, 2020 | $4.65 | $4.65 | $4.50 | $4.50 | -3.23% | 405,880 |
| Oct 19, 2020 | $4.80 | $4.95 | $4.65 | $4.65 | -3.12% | 340,420 |
| Oct 12, 2020 | $4.65 | $5.10 | $4.50 | $4.80 | +3.23% | 619,074 |
| Oct 5, 2020 | $4.80 | $5.10 | $4.50 | $4.65 | +3.33% | 676,646 |
| Sep 28, 2020 | $4.65 | $4.80 | $4.50 | $4.50 | 0.00% | 300,094 |
| Sep 21, 2020 | $4.95 | $5.10 | $4.50 | $4.50 | -11.76% | 431,094 |
| Sep 14, 2020 | $4.65 | $5.10 | $4.50 | $5.10 | +9.68% | 509,920 |
| Sep 8, 2020 | $4.65 | $4.80 | $4.50 | $4.65 | 0.00% | 486,359 |
| Aug 31, 2020 | $5.10 | $5.10 | $4.65 | $4.65 | -6.06% | 598,380 |
| Aug 24, 2020 | $4.80 | $5.55 | $4.65 | $4.95 | 0.00% | 777,953 |
| Aug 17, 2020 | $5.25 | $5.55 | $4.95 | $4.95 | -5.71% | 595,020 |
| Aug 10, 2020 | $5.40 | $6.00 | $5.25 | $5.25 | -5.41% | 1,074,201 |
| Aug 3, 2020 | $6.15 | $6.15 | $5.55 | $5.55 | -5.13% | 2,097,381 |
| Jul 27, 2020 | $5.70 | $6.30 | $5.25 | $5.85 | +5.41% | 1,723,780 |
| Jul 20, 2020 | $5.25 | $5.70 | $4.95 | $5.55 | +5.71% | 1,254,369 |
| Jul 13, 2020 | $5.70 | $6.30 | $5.10 | $5.25 | -2.78% | 2,141,373 |
| Jul 6, 2020 | $4.95 | $9.00 | $4.80 | $5.40 | +16.13% | 11,955,167 |
| Jun 29, 2020 | $4.50 | $5.10 | $4.50 | $4.65 | 0.00% | 783,267 |
| Jun 22, 2020 | $5.10 | $5.70 | $4.50 | $4.65 | -6.06% | 1,928,467 |
| Jun 15, 2020 | $5.10 | $9.00 | $4.80 | $4.95 | -2.94% | 5,634,087 |
| Jun 8, 2020 | $5.25 | $6.15 | $4.65 | $5.10 | -2.86% | 920,447 |
| Jun 1, 2020 | $4.65 | $5.55 | $4.50 | $5.25 | +16.67% | 2,048,094 |
| May 26, 2020 | $4.95 | $5.25 | $4.50 | $4.50 | -6.25% | 396,487 |
| May 18, 2020 | $4.35 | $4.80 | $4.35 | $4.80 | +10.34% | 264,192 |
| May 11, 2020 | $4.80 | $4.95 | $4.20 | $4.35 | -9.38% | 253,005 |
| May 4, 2020 | $4.80 | $4.80 | $4.50 | $4.80 | 0.00% | 262,153 |
| Apr 27, 2020 | $4.65 | $5.25 | $4.65 | $4.80 | +3.23% | 433,893 |
| Apr 20, 2020 | $4.50 | $4.80 | $4.35 | $4.65 | +3.33% | 339,440 |
| Apr 13, 2020 | $4.50 | $4.80 | $4.35 | $4.50 | 0.00% | 357,087 |
| Apr 6, 2020 | $4.35 | $4.65 | $4.20 | $4.50 | +7.14% | 301,313 |
| Mar 30, 2020 | $5.10 | $5.10 | $4.05 | $4.20 | -17.65% | 385,393 |
| Mar 23, 2020 | $4.05 | $6.00 | $3.75 | $5.10 | +25.93% | 807,420 |
| Mar 16, 2020 | $4.20 | $4.80 | $3.45 | $4.05 | -12.90% | 553,620 |
| Mar 9, 2020 | $5.55 | $6.00 | $4.05 | $4.65 | -20.51% | 625,221 |
| Mar 2, 2020 | $6.15 | $6.60 | $5.85 | $5.85 | -4.88% | 375,167 |
| Feb 24, 2020 | $6.45 | $7.65 | $5.70 | $6.15 | -10.87% | 729,900 |
| Feb 18, 2020 | $6.60 | $7.20 | $6.30 | $6.90 | +4.55% | 263,420 |
| Feb 10, 2020 | $7.35 | $7.35 | $6.60 | $6.60 | -8.33% | 311,327 |
| Feb 3, 2020 | $7.20 | $7.80 | $7.05 | $7.20 | 0.00% | 360,047 |
| Jan 27, 2020 | $7.20 | $7.65 | $7.05 | $7.20 | -2.04% | 222,760 |
| Jan 21, 2020 | $7.50 | $7.80 | $7.20 | $7.35 | -2.00% | 232,499 |
| Jan 13, 2020 | $8.10 | $8.40 | $7.35 | $7.50 | -7.41% | 332,280 |
| Jan 6, 2020 | $8.70 | $8.85 | $8.10 | $8.10 | -6.90% | 630,193 |
| Dec 30, 2019 | $7.80 | $8.85 | $7.50 | $8.70 | +16.00% | 741,613 |
| Dec 23, 2019 | $7.65 | $8.85 | $7.20 | $7.50 | +2.04% | 780,819 |
| Dec 16, 2019 | $6.00 | $7.50 | $5.70 | $7.35 | +25.64% | 1,461,774 |
| Dec 9, 2019 | $6.90 | $7.20 | $5.70 | $5.85 | -15.22% | 685,006 |
| Dec 2, 2019 | $6.00 | $7.20 | $5.85 | $6.90 | +17.95% | 636,126 |
| Nov 25, 2019 | $5.55 | $5.85 | $5.25 | $5.85 | +5.41% | 545,260 |
| Nov 18, 2019 | $5.85 | $5.85 | $5.25 | $5.55 | -5.13% | 260,867 |
| Nov 11, 2019 | $5.85 | $6.15 | $5.55 | $5.85 | +2.63% | 249,086 |
| Nov 4, 2019 | $5.85 | $6.15 | $5.55 | $5.70 | -2.56% | 247,214 |
| Oct 28, 2019 | $5.55 | $6.00 | $5.40 | $5.85 | +2.63% | 168,206 |
| Oct 21, 2019 | $5.40 | $6.15 | $5.40 | $5.70 | +5.56% | 251,659 |
| Oct 14, 2019 | $5.10 | $5.40 | $5.10 | $5.40 | +5.88% | 106,373 |
| Oct 7, 2019 | $5.70 | $5.85 | $5.10 | $5.10 | -10.53% | 296,234 |
| Sep 30, 2019 | $6.30 | $6.30 | $5.40 | $5.70 | -9.52% | 332,800 |
| Sep 23, 2019 | $6.15 | $6.75 | $6.00 | $6.30 | -4.55% | 249,480 |
| Sep 16, 2019 | $6.30 | $6.75 | $5.70 | $6.60 | +2.33% | 548,874 |
| Sep 9, 2019 | $5.85 | $7.50 | $5.25 | $6.45 | +16.22% | 1,383,413 |
| Sep 3, 2019 | $5.70 | $5.85 | $5.55 | $5.55 | -2.63% | 236,307 |
| Aug 26, 2019 | $5.85 | $6.00 | $5.55 | $5.70 | -2.56% | 217,274 |
| Aug 19, 2019 | $5.85 | $6.45 | $5.70 | $5.85 | 0.00% | 197,320 |
| Aug 12, 2019 | $6.30 | $6.30 | $5.70 | $5.85 | -7.14% | 304,293 |
| Aug 5, 2019 | $6.30 | $6.60 | $6.00 | $6.30 | 0.00% | 311,113 |
| Jul 29, 2019 | $6.90 | $7.50 | $5.85 | $6.30 | -8.70% | 416,446 |
| Jul 22, 2019 | $6.00 | $7.20 | $6.00 | $6.90 | +15.00% | 737,494 |
| Jul 15, 2019 | $6.45 | $6.90 | $5.85 | $6.00 | -6.98% | 389,800 |
| Jul 8, 2019 | $7.20 | $7.35 | $6.45 | $6.45 | -10.42% | 306,074 |
| Jul 1, 2019 | $7.20 | $7.50 | $6.45 | $7.20 | 0.00% | 243,994 |
| Jun 24, 2019 | $8.55 | $8.85 | $6.90 | $7.20 | -12.73% | 671,000 |
| Jun 17, 2019 | $9.00 | $9.00 | $7.95 | $8.25 | -5.17% | 534,548 |
| Jun 10, 2019 | $7.95 | $9.45 | $7.65 | $8.70 | +9.43% | 507,947 |
| Jun 3, 2019 | $8.40 | $8.70 | $7.80 | $7.95 | -5.36% | 354,673 |
| May 28, 2019 | $7.95 | $8.70 | $7.65 | $8.40 | +5.66% | 391,300 |
| May 20, 2019 | $8.25 | $8.70 | $7.50 | $7.95 | -1.85% | 315,292 |
| May 13, 2019 | $10.20 | $10.35 | $7.95 | $8.10 | -21.74% | 879,800 |
| May 6, 2019 | $8.40 | $10.35 | $8.40 | $10.35 | +21.05% | 839,893 |
| Apr 29, 2019 | $7.50 | $8.85 | $7.35 | $8.55 | +14.00% | 514,634 |
| Apr 22, 2019 | $6.30 | $7.80 | $6.15 | $7.50 | +19.05% | 913,045 |
| Apr 15, 2019 | $6.30 | $6.45 | $6.15 | $6.30 | +2.44% | 556,094 |
| Apr 8, 2019 | $6.15 | $6.30 | $6.00 | $6.15 | 0.00% | 351,735 |
| Apr 1, 2019 | $6.45 | $6.60 | $6.15 | $6.15 | -4.65% | 488,086 |
| Mar 25, 2019 | $6.45 | $6.60 | $6.15 | $6.45 | 0.00% | 323,980 |
| Mar 18, 2019 | $6.60 | $7.05 | $6.30 | $6.45 | -2.27% | 392,054 |
| Mar 11, 2019 | $6.30 | $6.75 | $5.85 | $6.60 | +7.32% | 1,238,694 |
| Mar 4, 2019 | $6.75 | $7.50 | $6.00 | $6.15 | -10.87% | 1,390,667 |
| Feb 25, 2019 | $9.00 | $9.15 | $6.75 | $6.90 | -22.03% | 2,101,887 |
| Feb 19, 2019 | $9.60 | $10.05 | $8.85 | $8.85 | -7.81% | 560,400 |
| Feb 11, 2019 | $8.70 | $9.90 | $8.55 | $9.60 | +10.34% | 487,860 |
| Feb 4, 2019 | $9.75 | $9.90 | $8.55 | $8.70 | -9.38% | 461,166 |
| Jan 28, 2019 | $10.05 | $10.35 | $9.60 | $9.60 | -7.25% | 460,213 |
| Jan 22, 2019 | $9.60 | $10.50 | $8.25 | $10.35 | +4.55% | 509,253 |
| Jan 14, 2019 | $10.80 | $10.95 | $9.45 | $9.90 | -5.71% | 535,366 |
| Jan 7, 2019 | $10.65 | $10.95 | $9.00 | $10.50 | 0.00% | 899,447 |
| Dec 31, 2018 | $8.10 | $10.65 | $7.95 | $10.50 | +34.62% | 1,839,719 |
| Dec 24, 2018 | $7.05 | $8.25 | $6.00 | $7.80 | +10.64% | 1,459,360 |
| Dec 17, 2018 | $5.25 | $7.05 | $4.95 | $7.05 | +56.67% | 5,367,533 |
| Dec 10, 2018 | $5.40 | $5.40 | $4.35 | $4.50 | -16.67% | 1,709,546 |
| Dec 3, 2018 | $6.15 | $6.15 | $5.25 | $5.40 | -7.69% | 1,225,153 |
| Nov 26, 2018 | $6.15 | $7.50 | $5.70 | $5.85 | -2.50% | 2,176,154 |
| Nov 19, 2018 | $5.85 | $6.15 | $0.37 | $6.00 | +2.56% | 662,853 |
| Nov 12, 2018 | $5.40 | $6.00 | $4.95 | $5.85 | +8.33% | 891,293 |
| Nov 5, 2018 | $6.15 | $6.15 | $5.25 | $5.40 | -5.26% | 778,993 |
| Oct 29, 2018 | $4.50 | $6.45 | $4.50 | $5.70 | +15.15% | 951,459 |
| Oct 22, 2018 | $5.85 | $6.15 | $4.50 | $4.95 | -15.38% | 687,087 |
| Oct 15, 2018 | $6.60 | $6.60 | $5.40 | $5.85 | -11.36% | 860,346 |
| Oct 8, 2018 | $7.05 | $7.50 | $6.15 | $6.60 | -8.33% | 970,453 |
| Oct 1, 2018 | $7.65 | $7.65 | $7.05 | $7.20 | -5.88% | 590,727 |
| Sep 24, 2018 | $7.65 | $7.95 | $7.35 | $7.65 | +2.00% | 638,006 |
| Sep 17, 2018 | $7.80 | $8.10 | $7.50 | $7.50 | -3.85% | 1,263,727 |
| Sep 10, 2018 | $7.65 | $7.95 | $7.35 | $7.80 | +1.96% | 470,346 |
| Sep 4, 2018 | $7.65 | $7.80 | $7.20 | $7.65 | 0.00% | 494,826 |
| Aug 27, 2018 | $7.80 | $8.25 | $7.20 | $7.65 | -1.92% | 863,494 |
| Aug 20, 2018 | $8.10 | $8.40 | $7.65 | $7.80 | -3.70% | 662,007 |
| Aug 13, 2018 | $7.95 | $8.10 | $7.20 | $8.10 | +1.89% | 743,626 |
| Aug 6, 2018 | $7.20 | $8.25 | $7.20 | $7.95 | +12.77% | 1,216,481 |
| Jul 30, 2018 | $7.65 | $10.50 | $6.90 | $7.05 | -7.84% | 3,325,880 |
| Jul 23, 2018 | $7.05 | $7.80 | $6.30 | $7.65 | +13.33% | 1,414,740 |
| Jul 16, 2018 | $6.45 | $6.90 | $6.15 | $6.75 | +4.65% | 1,057,020 |
| Jul 9, 2018 | $7.20 | $7.35 | $6.00 | $6.45 | -8.51% | 1,490,226 |
| Jul 2, 2018 | $7.35 | $8.85 | $6.75 | $7.05 | -4.08% | 998,806 |
| Jun 25, 2018 | $7.20 | $7.80 | $6.60 | $7.35 | +4.26% | 1,535,347 |
| Jun 18, 2018 | $8.10 | $8.25 | $6.90 | $7.05 | -14.55% | 5,155,627 |
| Jun 11, 2018 | $7.80 | $8.25 | $6.45 | $8.25 | +7.84% | 1,869,074 |
| Jun 4, 2018 | $8.25 | $8.55 | $7.35 | $7.65 | -7.27% | 1,595,206 |
| May 29, 2018 | $8.10 | $9.30 | $7.95 | $8.25 | +1.85% | 1,799,814 |
| May 21, 2018 | $10.35 | $10.35 | $7.95 | $8.10 | -19.40% | 2,099,587 |
| May 14, 2018 | $10.05 | $10.65 | $9.45 | $10.05 | 0.00% | 1,028,513 |
| May 7, 2018 | $9.30 | $10.20 | $8.70 | $10.05 | +9.84% | 1,322,615 |
| Apr 30, 2018 | $10.50 | $10.50 | $8.55 | $9.15 | -7.58% | 1,244,854 |
| Apr 23, 2018 | $12.15 | $12.30 | $8.40 | $9.90 | -18.52% | 2,520,574 |
| Apr 16, 2018 | $10.80 | $12.75 | $9.90 | $12.15 | +14.08% | 1,188,464 |
| Apr 9, 2018 | $8.25 | $13.20 | $8.25 | $10.65 | +29.09% | 2,197,493 |
| Apr 2, 2018 | $10.50 | $10.50 | $7.95 | $8.25 | -20.29% | 2,161,619 |
| Mar 26, 2018 | $10.80 | $10.95 | $10.20 | $10.35 | -1.43% | 1,346,940 |
| Mar 19, 2018 | $12.00 | $12.15 | $10.50 | $10.50 | -13.58% | 1,476,534 |
| Mar 12, 2018 | $14.10 | $14.10 | $10.50 | $12.15 | -11.96% | 2,922,347 |
| Mar 5, 2018 | $14.40 | $14.85 | $13.50 | $13.80 | -4.17% | 1,061,413 |
| Feb 26, 2018 | $13.50 | $15.15 | $13.35 | $14.40 | +5.49% | 1,840,359 |
| Feb 20, 2018 | $14.10 | $15.00 | $12.90 | $13.65 | -4.21% | 901,294 |
| Feb 12, 2018 | $13.20 | $14.55 | $13.20 | $14.25 | +7.95% | 718,787 |
| Feb 5, 2018 | $14.85 | $15.15 | $12.90 | $13.20 | -11.11% | 1,249,960 |
| Jan 29, 2018 | $16.35 | $17.10 | $14.70 | $14.85 | -8.33% | 996,881 |
| Jan 22, 2018 | $18.00 | $18.30 | $15.75 | $16.20 | -11.48% | 755,360 |
| Jan 16, 2018 | $19.50 | $20.10 | $17.10 | $18.30 | -6.15% | 633,193 |
| Jan 8, 2018 | $19.05 | $19.50 | $18.30 | $19.50 | +2.36% | 702,093 |
| Jan 2, 2018 | $18.90 | $20.25 | $18.45 | $19.05 | -3.05% | 1,099,066 |
| Dec 26, 2017 | $19.35 | $20.40 | $18.90 | $19.65 | 0.00% | 1,332,667 |
| Dec 18, 2017 | $17.25 | $20.10 | $17.10 | $19.65 | +13.91% | 1,465,473 |
| Dec 11, 2017 | $19.50 | $20.10 | $16.65 | $17.25 | -13.53% | 2,186,413 |
| Dec 4, 2017 | $23.55 | $24.30 | $18.15 | $19.95 | -15.82% | 2,216,134 |
| Nov 27, 2017 | $23.25 | $24.30 | $23.10 | $23.70 | -1.25% | 998,486 |
| Nov 20, 2017 | $24.00 | $24.45 | $22.20 | $24.00 | -1.23% | 1,192,940 |
| Nov 13, 2017 | $23.85 | $24.75 | $23.40 | $24.30 | +1.89% | 1,085,860 |
| Nov 6, 2017 | $24.90 | $25.20 | $23.55 | $23.85 | -5.92% | 743,312 |
| Oct 30, 2017 | $24.30 | $25.35 | $22.95 | $25.35 | +2.42% | 1,693,533 |
| Oct 23, 2017 | $23.25 | $24.75 | $22.95 | $24.75 | +6.45% | 1,048,573 |
| Oct 16, 2017 | $24.00 | $24.90 | $23.25 | $23.25 | 0.00% | 1,200,706 |
| Oct 9, 2017 | $25.80 | $25.80 | $22.50 | $23.25 | -8.82% | 1,663,186 |
| Oct 2, 2017 | $24.75 | $28.35 | $23.70 | $25.50 | +4.29% | 3,227,312 |
| Sep 25, 2017 | $26.85 | $26.85 | $24.30 | $24.45 | -7.91% | 577,613 |
| Sep 18, 2017 | $26.85 | $27.75 | $25.65 | $26.55 | -2.75% | 468,901 |
| Sep 11, 2017 | $24.45 | $27.60 | $23.25 | $27.30 | +11.66% | 1,351,127 |
| Sep 5, 2017 | $29.85 | $30.60 | $24.30 | $24.45 | -18.50% | 1,342,126 |
| Aug 28, 2017 | $30.15 | $30.60 | $28.65 | $30.00 | -0.50% | 474,267 |
| Aug 21, 2017 | $28.35 | $30.75 | $28.20 | $30.15 | +5.24% | 637,293 |
| Aug 14, 2017 | $29.40 | $30.45 | $28.05 | $28.65 | -4.02% | 519,099 |
| Aug 7, 2017 | $28.65 | $31.20 | $28.50 | $29.85 | +2.58% | 1,071,693 |
| Jul 31, 2017 | $28.50 | $30.45 | $27.00 | $29.10 | +3.19% | 784,307 |
| Jul 24, 2017 | $30.75 | $31.05 | $28.20 | $28.20 | -7.39% | 969,380 |
| Jul 17, 2017 | $31.95 | $32.70 | $30.30 | $30.45 | -5.58% | 682,054 |
| Jul 10, 2017 | $31.50 | $33.15 | $30.45 | $32.25 | +6.44% | 1,232,726 |
| Jul 3, 2017 | $31.95 | $32.55 | $28.65 | $30.30 | -5.16% | 886,586 |
| Jun 26, 2017 | $34.20 | $34.50 | $30.15 | $31.95 | -6.58% | 1,373,933 |
| Jun 19, 2017 | $32.70 | $34.35 | $30.90 | $34.20 | +3.64% | 1,260,740 |
| Jun 12, 2017 | $30.60 | $33.45 | $30.30 | $33.00 | +7.84% | 1,323,347 |
| Jun 5, 2017 | $30.30 | $33.15 | $29.70 | $30.60 | -0.97% | 1,193,387 |
| May 30, 2017 | $33.75 | $33.75 | $29.25 | $30.90 | -5.07% | 1,543,480 |
| May 22, 2017 | $35.10 | $35.55 | $31.95 | $32.55 | -6.87% | 1,399,268 |
| May 15, 2017 | $34.50 | $37.65 | $31.65 | $34.95 | +1.75% | 4,363,633 |
| May 8, 2017 | $27.45 | $38.85 | $26.55 | $34.35 | +28.65% | 4,232,352 |
| May 1, 2017 | $28.65 | $29.55 | $23.40 | $26.70 | -6.81% | 1,630,707 |
| Apr 24, 2017 | $26.40 | $30.90 | $26.40 | $28.65 | +8.52% | 3,013,287 |
| Apr 17, 2017 | $26.25 | $29.40 | $25.95 | $26.40 | +1.73% | 1,957,108 |
| Apr 10, 2017 | $27.75 | $28.20 | $24.30 | $25.95 | +6.79% | 1,752,201 |
| Apr 3, 2017 | $24.00 | $24.90 | $23.55 | $24.30 | +1.25% | 1,058,306 |
| Mar 27, 2017 | $24.30 | $25.05 | $22.80 | $24.00 | -2.44% | 876,759 |
| Mar 20, 2017 | $22.05 | $25.20 | $22.05 | $24.60 | +11.56% | 1,858,160 |
| Mar 13, 2017 | $21.90 | $23.55 | $20.85 | $22.05 | +0.68% | 2,362,333 |
| Mar 6, 2017 | $21.00 | $23.10 | $20.85 | $21.90 | +0.69% | 1,638,847 |
| Feb 27, 2017 | $20.55 | $22.20 | $20.40 | $21.75 | +5.07% | 1,273,506 |
| Feb 21, 2017 | $22.50 | $22.65 | $19.95 | $20.70 | -2.82% | 1,754,660 |
| Feb 13, 2017 | $20.25 | $22.80 | $20.25 | $21.30 | +5.19% | 1,254,114 |
| Feb 6, 2017 | $23.10 | $23.85 | $20.10 | $20.25 | -14.01% | 2,320,361 |
| Jan 30, 2017 | $24.90 | $26.25 | $21.30 | $23.55 | -5.42% | 4,718,033 |
| Jan 23, 2017 | $20.85 | $25.05 | $20.25 | $24.90 | +20.29% | 3,618,006 |
| Jan 17, 2017 | $22.80 | $22.80 | $20.25 | $20.70 | -9.21% | 1,888,340 |
| Jan 9, 2017 | $25.50 | $25.50 | $21.00 | $22.80 | -11.11% | 2,842,800 |
| Jan 3, 2017 | $24.60 | $27.90 | $22.80 | $25.65 | +8.23% | 4,518,180 |
| Dec 27, 2016 | $25.50 | $25.80 | $22.35 | $23.70 | -14.13% | 2,681,180 |
| Dec 19, 2016 | $19.80 | $33.15 | $18.75 | $27.60 | +75.24% | 8,800,114 |
| Dec 12, 2016 | $12.90 | $16.95 | $12.45 | $15.75 | +22.09% | 3,068,487 |
| Dec 5, 2016 | $12.30 | $13.05 | $12.00 | $12.90 | +6.17% | 815,246 |
| Nov 28, 2016 | $13.35 | $13.35 | $10.95 | $12.15 | -5.81% | 688,920 |
| Nov 21, 2016 | $12.75 | $13.05 | $12.15 | $12.90 | +2.38% | 510,120 |
| Nov 14, 2016 | $13.35 | $14.10 | $11.40 | $12.60 | – | 1,532,047 |
Seasonality
GSAT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 13.9% | 0.1% | -6.5% | -0.3% | 4.6% | 1.5% | 2.1% | 10.8% | -3.6% | 3.5% | 11.2% | 7.6% |
| Months up | 4 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 1.0% | 1.1% | 6.7% | 23.9% | 2.3% | -3.5% | 2.6% | -2.2% | 1.6% | 0.8% | ||
| 2025 | -26.1% | -5.9% | -3.4% | -7.9% | -4.0% | 27.6% | -0.3% | 27.4% | 21.6% | 49.5% | 11.7% | 0.5% |
| 2024 | -18.0% | -1.9% | -5.8% | -12.2% | -15.5% | 2.8% | 8.0% | 3.3% | -0.8% | -15.3% | 85.7% | 6.2% |
| 2023 | 6.0% | -9.2% | -9.4% | -21.6% | 25.3% | -5.3% | 0.0% | 33.3% | -9.0% | 7.6% | 12.8% | 22.0% |
| 2022 | -7.8% | 10.3% | 24.6% | -21.1% | 20.7% | -12.1% | 13.8% | 42.9% | -20.5% | 36.5% | -12.4% | -30.0% |
| 2021 | 208.8% | 68.6% | -23.7% | -5.9% | 26.0% | 11.3% | -22.5% | 44.2% | -16.1% | -1.2% | -15.8% | -16.5% |
| 2020 | -7.7% | -14.6% | -29.3% | 10.3% | -6.3% | 10.0% | 18.2% | -15.4% | -6.1% | -3.2% | 6.7% | 6.3% |
| 2019 | 3.1% | -24.2% | -14.0% | 23.3% | 5.7% | -14.3% | 0.0% | -20.8% | 7.9% | -7.3% | 2.6% | 33.3% |
| 2018 | -19.8% | -9.5% | -27.4% | -11.6% | -11.5% | -9.3% | 14.3% | -8.9% | 0.0% | -31.4% | 11.4% | 64.1% |
| 2017 | 0.0% | -13.3% | 16.8% | 19.4% | 3.7% | 7.6% | -13.1% | 3.8% | -15.1% | -1.2% | -1.9% | -17.1% |