Historical Stock Prices

GSAT 
$3.98
*  
0.02
0.51%
Get GSAT Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading GSAT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 3.98 4 3.95 3.98 1,376,020
08/28/2014 3.95 4 3.94 3.96 1,300,047
08/27/2014 3.98 4.03 3.9 3.99 1,482,662
08/26/2014 3.98 4.01 3.95 3.98 1,770,892
08/25/2014 4.05 4.1 3.98 4 2,059,299
08/22/2014 4.01 4.06 3.95 4.04 1,951,482
08/21/2014 4.04 4.048 3.92 4.02 2,208,651
08/20/2014 4.08 4.18 3.99 4.02 2,551,229
08/19/2014 4.14 4.2 4.1 4.14 3,282,320
08/18/2014 4.03 4.14 4.01 4.14 3,948,708
08/15/2014 4.01 4.05 3.95 3.99 2,658,979
08/14/2014 3.78 4.1 3.75 4 6,577,691
08/13/2014 3.68 3.77 3.68 3.77 1,573,652
08/12/2014 3.9 3.9299 3.57 3.7 4,980,051
08/11/2014 3.73 3.88 3.73 3.86 2,299,694
08/08/2014 3.71 3.75 3.66 3.69 2,152,978
08/07/2014 3.75 3.8 3.7 3.72 2,362,891
08/06/2014 3.74 3.85 3.695 3.76 3,053,236
08/05/2014 3.93 3.96 3.72 3.77 4,772,399
08/04/2014 3.9 4.04 3.9 3.94 2,407,423
08/01/2014 3.95 4.05 3.85 3.9 3,208,579
07/31/2014 4.02 4.08 3.86 3.96 3,476,871
07/30/2014 3.95 4.14 3.94 4.08 3,493,853
07/29/2014 3.98 4.05 3.65 4.04 11,327,720
07/28/2014 4.16 4.1999 3.98 3.99 3,367,254
07/25/2014 4.05 4.16 4.01 4.16 2,608,619
07/24/2014 4.02 4.11 3.98 4.1 2,804,860
07/23/2014 4.02 4.08 3.98 4.04 1,209,640
07/22/2014 4.06 4.105 4.02 4.03 1,041,205
07/21/2014 4.07 4.09 3.98 4.06 1,675,635
07/18/2014 3.91 4.105 3.85 4.1 1,960,422
07/17/2014 4 4.08 3.91 3.94 3,137,617
07/16/2014 4.14 4.17 3.95 4.06 5,114,285
07/15/2014 4.26 4.3 4.12 4.15 3,297,296
07/14/2014 4.35 4.36 4.22 4.26 3,278,259
07/11/2014 4.2 4.32 4.19 4.32 2,151,520
07/10/2014 4.27 4.35 4.15 4.18 4,824,997
07/09/2014 4.34 4.45 4.32 4.38 3,222,772
07/08/2014 4.39 4.4 4.25 4.32 3,501,558
07/07/2014 4.5 4.53 4.28 4.43 5,037,430
07/03/2014 4.45 4.5 4.42 4.46 4,627,606
07/02/2014 4.45 4.47 4.28 4.38 10,214,560
07/01/2014 4.24 4.25 4.12 4.2 3,257,572
06/30/2014 4.23 4.27 4.15 4.25 3,112,815
06/27/2014 4.25 4.35 4.2 4.2 26,845,970
06/26/2014 4.25 4.29 4.17 4.28 2,849,696
06/25/2014 4.14 4.21 4.09 4.2 3,507,709
06/24/2014 4.21 4.22 4.13 4.14 3,021,932
06/23/2014 4.25 4.25 4.12 4.2 5,792,013
06/20/2014 3.84 4.12 3.8 4.09 26,632,490
06/19/2014 3.97 4.01 3.82 3.97 7,325,112
06/18/2014 3.99 4.1 3.9 4.05 4,141,622
06/17/2014 4.04 4.17 3.73 4.1 8,976,351
06/16/2014 4.18 4.25 4.01 4.1 6,586,035
06/13/2014 4.36 4.42 4.01 4.21 7,912,938
06/12/2014 4.15 4.35 4.05 4.24 10,713,960
06/11/2014 3.98 4.1 3.92 4.1 6,408,719
06/10/2014 3.9 4.03 3.8375 3.98 7,723,309
06/09/2014 3.87 3.89 3.71 3.86 6,047,242
06/06/2014 3.78 3.85 3.75 3.79 3,870,436
06/05/2014 3.67 3.78 3.55 3.78 5,200,635
06/04/2014 3.49 3.62 3.46 3.61 5,969,183
06/03/2014 3.55 3.55 3.3 3.48 4,712,780
06/02/2014 3.5 3.7 3.46 3.52 5,860,402
05/30/2014 3.39 3.5 3.345 3.46 7,891,497
05/29/2014 3.2 3.4 3.17 3.33 6,682,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?