GSAT Stock Prices

Data as of Nov 9, 2026

Last

85.78

Change

+1.46

Open

85.14

Previous

84.32

High

86.92

Low

85.14

Bid

-

Ask

-

Volume

2,069,789

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

13.8%

Hist Vol

47.5%

Opt Volume

1,427

Open Int

97,351

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	85.14	86.92	85.14	85.78	+1.46	2,069,789	1,427	0.138	0.475
Nov 6, 2026	83.53	84.74	83.53	84.32	+0.79	939,270	3,225	0.153	0.477
Nov 5, 2026	84.70	85.10	82.26	83.53	-1.05	1,864,045	1,324	0.238	0.481
Nov 4, 2026	84.40	85.10	83.95	84.58	+0.81	1,563,776	458	0.218	0.488
Nov 3, 2026	83.00	84.46	83.00	83.77	+0.83	699,316	599	0.252	0.494
Nov 2, 2026	82.50	83.59	82.50	82.94	+0.64	637,686	89	0.248	0.500
Oct 30, 2026	82.40	83.06	82.00	82.30	-1.23	1,422,500	2,034	0.192	0.505
Oct 29, 2026	83.70	83.92	82.77	83.53	-0.54	1,200,481	641	0.189	0.543
Oct 28, 2026	84.00	84.09	83.66	84.07	+0.17	770,514	1,118	0.124	0.543
Oct 27, 2026	82.87	84.32	82.79	83.90	+1.02	2,112,771	3,193	0.168	0.543
Oct 26, 2026	82.36	83.13	82.36	82.88	+0.36	702,664	159	0.119	0.547
Oct 23, 2026	82.15	82.56	81.91	82.52	+0.14	498,864	618	0.131	0.547
Oct 22, 2026	83.00	83.12	82.14	82.38	-1.04	836,770	358	0.182	0.549
Oct 21, 2026	83.45	83.67	83.13	83.42	+0.02	472,017	619	0.180	0.554
Oct 20, 2026	83.16	83.76	82.97	83.40	+0.14	582,589	62	0.182	0.554
Oct 19, 2026	82.87	83.59	82.87	83.26	+0.88	688,491	372	0.144	0.554
Oct 16, 2026	83.03	83.09	82.15	82.38	-0.59	700,332	398	0.161	0.554
Oct 15, 2026	81.83	83.21	81.75	82.97	+0.57	612,471	549	0.141	0.554
Oct 14, 2026	82.44	82.94	82.26	82.40	-0.28	641,184	964	0.133	0.556
Oct 13, 2026	82.87	83.21	82.58	82.68	-0.36	770,178	1,371	0.100	0.556
Oct 12, 2026	83.79	83.93	82.92	83.04	-0.78	829,757	766	0.225	0.557
Oct 9, 2026	83.58	83.85	83.20	83.82	+0.60	636,809	790	0.116	0.563
Oct 8, 2026	83.44	83.54	82.97	83.22	-0.45	723,133	2,151	0.106	0.564
Oct 7, 2026	83.54	83.68	83.13	83.67	+0.04	337,650	26	0.000	0.565
Oct 6, 2026	83.60	83.74	83.35	83.63	+0.09	722,109	123	0.155	0.566
Oct 5, 2026	83.22	83.73	83.02	83.54	+0.32	596,620	157	0.158	0.569
Oct 2, 2026	83.19	83.42	83.00	83.22	+0.00	534,924	182	0.163	0.570
Oct 1, 2026	83.00	83.16	82.64	82.88	-0.01	602,628	337	0.151	0.570
Sep 30, 2026	82.71	83.18	82.51	82.89	+0.30	572,053	136	0.156	0.574
Sep 29, 2026	82.55	82.72	82.25	82.59	+0.25	501,077	439	0.146	0.575
Sep 28, 2026	82.61	82.65	82.29	82.34	-0.54	609,683	49	0.129	0.575
Sep 25, 2026	82.86	82.97	82.44	82.88	+0.42	437,488	165	0.154	0.576
Sep 24, 2026	82.19	82.75	82.00	82.46	-0.04	672,332	243	0.141	0.577
Sep 23, 2026	82.52	82.61	81.95	82.50	-0.02	612,291	89	0.135	0.577
Sep 22, 2026	82.80	82.98	82.37	82.52	-0.52	489,805	2,996	0.152	0.577
Sep 21, 2026	83.00	83.17	82.82	83.04	+0.20	509,724	2,750	0.247	0.578
Sep 18, 2026	82.40	82.87	82.40	82.84	+0.32	1,316,102	578	0.181	0.578
Sep 17, 2026	82.69	82.89	82.36	82.52	+0.62	640,888	1,746	0.146	0.578
Sep 16, 2026	81.99	82.11	81.55	81.90	+0.07	592,610	149	0.188	0.581
Sep 15, 2026	82.10	82.24	81.68	81.83	-0.16	507,800	247	0.206	0.582
Sep 14, 2026	81.91	82.38	81.75	81.99	-0.47	474,137	1,617	0.218	0.583
Sep 11, 2026	82.60	82.69	82.30	82.46	+0.49	301,456	463	0.140	0.583
Sep 10, 2026	81.21	82.18	81.21	81.97	+0.29	391,694	3,164	0.175	0.584
Sep 9, 2026	82.13	82.13	81.66	81.68	-0.54	650,190	1,666	0.189	0.610
Sep 8, 2026	82.25	82.40	81.84	82.22	+0.00	457,591	1,740	0.209	0.611
Sep 4, 2026	81.99	82.42	81.96	82.34	+0.36	375,235	412	0.174	0.640
Sep 3, 2026	81.58	82.00	81.22	81.98	+0.52	357,409	142	0.164	0.640
Sep 2, 2026	81.46	81.79	81.06	81.46	+0.09	382,291	580	0.241	0.640
Sep 1, 2026	81.03	81.60	81.02	81.37	-0.18	811,790	810	0.184	0.640
Aug 31, 2026	81.70	81.84	81.43	81.55	-0.21	609,848	631	0.193	0.641
Aug 28, 2026	82.16	82.46	81.65	81.76	-0.29	925,884	788	0.171	0.642
Aug 27, 2026	81.79	82.36	81.61	82.05	+0.23	804,505	271	0.154	0.642
Aug 26, 2026	82.01	82.20	81.54	81.82	-0.21	697,484	365	0.159	0.642
Aug 25, 2026	82.61	82.61	81.73	82.03	-0.08	708,089	309	0.154	0.643
Aug 24, 2026	82.06	82.68	82.00	82.11	-0.25	496,936	184	0.170	0.643
Aug 21, 2026	82.39	82.43	81.98	82.36	+0.36	606,900	141	0.189	0.644
Aug 20, 2026	82.30	82.54	81.93	82.00	-0.46	685,723	509	0.274	0.645
Aug 19, 2026	83.00	83.14	82.29	82.46	-0.43	1,068,077	110	0.000	0.645
Aug 18, 2026	82.27	83.07	82.27	82.89	-0.14	608,596	253	0.133	0.647
Aug 17, 2026	82.50	83.08	82.50	83.03	+0.64	751,256	481	0.149	0.647
Aug 14, 2026	82.70	82.73	81.84	82.39	-0.22	609,178	333	0.183	0.647
Aug 13, 2026	83.01	83.44	82.42	82.61	-0.61	693,259	2,744	0.169	0.648
Aug 12, 2026	83.95	83.95	82.91	83.22	-0.34	736,201	117	0.223	0.648
Aug 11, 2026	83.79	83.90	83.29	83.56	-0.25	724,397	58	0.205	0.648
Aug 10, 2026	83.17	84.03	83.04	83.82	+0.41	613,717	284	0.146	0.648

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.