# Price History for GSAT

> End-of-day price history, dividends, and splits for GSAT.

Data as of Nov 9, 2026 (end of day).

## GSAT quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/GSAT.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for GSAT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/GSAT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/GSAT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/GSAT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=GSAT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/GSAT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/GSAT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/GSAT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/GSAT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt