GlobalSat WorldCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	11.15	11.15	10.45	10.75	10.75	-5.29%	107,093
Nov 11, 2026	11.30	11.35	11.10	11.35	11.35	-1.30%	35,180
Nov 10, 2026	11.40	11.55	11.40	11.50	11.50	-0.43%	30,526
Nov 9, 2026	11.50	11.75	11.50	11.55	11.55	0.43%	51,037
Nov 6, 2026	11.10	11.95	10.80	11.50	11.50	-4.17%	63,492
Nov 5, 2026	12.30	12.40	11.80	12.00	12.00	-2.44%	54,344
Nov 4, 2026	12.20	12.30	11.75	12.30	12.30	0.82%	33,202
Nov 3, 2026	12.10	12.20	11.85	12.20	12.20	1.24%	71,136
Nov 2, 2026	12.30	12.30	12.05	12.05	12.05	-1.23%	17,174
Oct 30, 2026	12.20	12.20	12.10	12.20	12.20	0.41%	22,664
Oct 29, 2026	12.30	12.35	12.10	12.15	12.15	-1.62%	25,791
Oct 28, 2026	12.30	12.35	12.15	12.35	12.35	0.41%	12,284
Oct 27, 2026	12.10	12.35	12.10	12.30	12.30	-0.40%	27,126
Oct 22, 2026	12.30	12.35	12.20	12.35	12.35	0.41%	42,538
Oct 21, 2026	12.40	12.45	12.30	12.30	12.30	-	33,247
Oct 20, 2026	12.40	12.50	12.30	12.30	12.30	-1.60%	41,869
Oct 19, 2026	12.40	12.50	12.25	12.50	12.50	-2.34%	91,559
Oct 16, 2026	13.20	13.20	12.20	12.80	12.80	-1.92%	154,815
Oct 15, 2026	13.10	13.20	12.90	13.05	13.05	-1.88%	41,121
Oct 14, 2026	13.30	13.30	13.00	13.30	13.30	0.38%	12,052
Oct 13, 2026	13.25	13.30	13.05	13.25	13.25	-0.38%	11,624
Oct 12, 2026	13.00	13.30	13.00	13.30	13.30	1.14%	47,763
Oct 8, 2026	13.30	13.30	13.15	13.15	13.15	-2.23%	32,805
Oct 7, 2026	13.50	13.50	13.05	13.45	13.45	-	47,566
Oct 6, 2026	13.50	13.55	13.25	13.45	13.45	-0.37%	53,526
Oct 5, 2026	13.80	13.80	13.20	13.50	13.50	-2.17%	118,574
Oct 2, 2026	13.30	13.80	13.05	13.80	13.80	0.36%	81,263
Oct 1, 2026	13.70	13.80	13.50	13.75	13.75	-0.36%	31,231
Sep 30, 2026	13.75	13.85	13.70	13.80	13.80	0.73%	43,274
Sep 29, 2026	13.50	13.70	13.50	13.70	13.70	-	7,116
Sep 24, 2026	13.30	13.70	13.30	13.70	13.70	3.01%	28,313
Sep 23, 2026	13.40	13.40	13.25	13.30	13.30	-0.75%	26,342
Sep 22, 2026	13.95	14.00	13.35	13.40	13.40	-2.90%	69,567
Sep 21, 2026	13.50	13.80	13.35	13.80	13.80	3.76%	52,793
Sep 18, 2026	13.75	13.75	13.30	13.30	13.30	-3.27%	49,937
Sep 17, 2026	13.25	14.10	13.05	13.75	13.75	3.77%	157,472
Sep 16, 2026	13.05	13.65	13.05	13.25	13.25	2.32%	31,709
Sep 15, 2026	13.10	13.20	12.90	12.95	12.95	-1.89%	29,764
Sep 14, 2026	13.40	13.50	13.10	13.20	13.20	-0.75%	53,392
Sep 11, 2026	13.25	13.35	13.05	13.30	13.30	-1.12%	64,135
Sep 10, 2026	13.90	14.00	13.35	13.45	13.45	-2.18%	110,159
Sep 9, 2026	13.60	14.00	13.55	13.75	13.75	0.36%	92,757
Sep 8, 2026	13.95	14.20	13.60	13.70	13.70	-6.16%	283,598
Sep 7, 2026	13.60	14.90	13.30	14.60	14.60	7.35%	654,782
Sep 4, 2026	12.45	13.60	12.45	13.60	13.60	9.68%	306,569
Sep 3, 2026	12.45	12.45	12.20	12.40	12.40	-	15,796
Sep 2, 2026	12.65	12.65	12.30	12.40	12.40	-1.98%	34,908
Sep 1, 2026	12.50	12.80	12.40	12.65	12.65	1.20%	80,562
Aug 31, 2026	12.50	12.50	12.40	12.50	12.50	-0.40%	10,341
Aug 28, 2026	12.30	12.60	12.30	12.55	12.55	0.80%	32,466