GlobalSat WorldCom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	156,471
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
Aug 27, 2026	12.40	12.45	12.30	12.45	12.45	0.40%	16,604
Aug 26, 2026	12.50	12.60	12.40	12.40	12.40	-0.80%	25,216
Aug 25, 2026	12.30	12.55	12.15	12.50	12.50	-0.40%	35,349
Aug 24, 2026	12.45	12.60	12.40	12.55	12.55	-0.40%	17,596
Aug 21, 2026	12.75	12.75	12.45	12.60	12.60	-1.18%	37,501
Aug 20, 2026	12.75	12.75	12.50	12.75	12.75	-	14,084
Aug 19, 2026	12.75	12.75	12.40	12.75	12.75	-	38,982
Aug 18, 2026	12.70	12.95	12.70	12.75	12.75	-0.39%	28,388
Aug 17, 2026	12.95	12.95	12.80	12.80	12.80	-1.16%	18,583
Aug 14, 2026	13.00	13.00	12.80	12.95	12.95	-0.38%	35,015
Aug 13, 2026	12.80	13.00	12.80	13.00	13.00	-	46,104
Aug 12, 2026	12.75	13.00	12.75	13.00	13.00	-0.38%	37,949
Aug 11, 2026	13.05	13.05	13.00	13.05	13.05	-	10,176
Aug 10, 2026	12.70	13.10	12.70	13.05	13.05	0.38%	17,348
Aug 7, 2026	12.90	13.00	12.80	13.00	13.00	-	9,581
Aug 6, 2026	13.00	13.00	12.70	13.00	13.00	-	24,362
Aug 5, 2026	12.45	13.00	12.45	13.00	13.00	1.56%	77,812
Aug 4, 2026	13.20	13.20	12.70	12.80	12.80	-1.54%	22,309
Aug 3, 2026	12.50	13.15	12.50	13.00	13.00	1.56%	18,354
Jul 31, 2026	12.50	12.90	12.50	12.80	12.80	3.23%	30,321
Jul 30, 2026	12.45	12.50	12.00	12.40	12.40	-0.40%	115,750
Jul 29, 2026	13.40	13.40	12.10	12.45	12.45	-7.09%	147,430