Globalstar Inc NYSE:GSAT Historical Prices

Below are the 4077 trading days of historical prices for GSAT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4077	NYSE	GSAT	Tue, Jan 17, 2023	1.43	1.51	1.35	1.35
4076	NYSE	GSAT	Fri, Jan 13, 2023	1.40	1.48	1.40	1.48
4075	NYSE	GSAT	Thu, Jan 12, 2023	1.31	1.46	1.29	1.45
4074	NYSE	GSAT	Wed, Jan 11, 2023	1.36	1.36	1.30	1.31
4073	NYSE	GSAT	Tue, Jan 10, 2023	1.27	1.36	1.26	1.36
4072	NYSE	GSAT	Mon, Jan 9, 2023	1.39	1.41	1.25	1.26
4071	NYSE	GSAT	Fri, Jan 6, 2023	1.31	1.40	1.30	1.39
4070	NYSE	GSAT	Thu, Jan 5, 2023	1.30	1.33	1.28	1.31
4069	NYSE	GSAT	Wed, Jan 4, 2023	1.32	1.34	1.29	1.30
4068	NYSE	GSAT	Tue, Jan 3, 2023	1.35	1.37	1.25	1.30
4067	NYSE	GSAT	Fri, Dec 30, 2022	1.26	1.35	1.26	1.33
4066	NYSE	GSAT	Thu, Dec 29, 2022	1.26	1.32	1.25	1.29
4065	NYSE	GSAT	Wed, Dec 28, 2022	1.26	1.31	1.25	1.25
4064	NYSE	GSAT	Tue, Dec 27, 2022	1.25	1.29	1.24	1.25
4063	NYSE	GSAT	Fri, Dec 23, 2022	1.27	1.32	1.22	1.29
4062	NYSE	GSAT	Thu, Dec 22, 2022	1.33	1.36	1.26	1.27
4061	NYSE	GSAT	Wed, Dec 21, 2022	1.36	1.37	1.32	1.34
4060	NYSE	GSAT	Tue, Dec 20, 2022	1.30	1.36	1.28	1.33
4059	NYSE	GSAT	Mon, Dec 19, 2022	1.39	1.41	1.30	1.30
4058	NYSE	GSAT	Fri, Dec 16, 2022	1.40	1.54	1.36	1.38
4057	NYSE	GSAT	Thu, Dec 15, 2022	1.50	1.53	1.42	1.43
4056	NYSE	GSAT	Wed, Dec 14, 2022	1.56	1.59	1.48	1.53
4055	NYSE	GSAT	Tue, Dec 13, 2022	1.56	1.62	1.51	1.54
4054	NYSE	GSAT	Mon, Dec 12, 2022	1.55	1.60	1.51	1.52
4053	NYSE	GSAT	Fri, Dec 9, 2022	1.60	1.63	1.50	1.53
4052	NYSE	GSAT	Thu, Dec 8, 2022	1.71	1.72	1.61	1.61
4051	NYSE	GSAT	Wed, Dec 7, 2022	1.78	1.78	1.70	1.71
4050	NYSE	GSAT	Tue, Dec 6, 2022	1.82	1.83	1.76	1.77
4049	NYSE	GSAT	Mon, Dec 5, 2022	1.83	1.86	1.82	1.82
4048	NYSE	GSAT	Fri, Dec 2, 2022	1.85	1.90	1.83	1.87
4047	NYSE	GSAT	Thu, Dec 1, 2022	1.90	1.91	1.85	1.86
4046	NYSE	GSAT	Wed, Nov 30, 2022	1.89	1.94	1.86	1.90
4045	NYSE	GSAT	Tue, Nov 29, 2022	1.90	1.91	1.86	1.89
4044	NYSE	GSAT	Mon, Nov 28, 2022	1.92	1.93	1.86	1.88
4043	NYSE	GSAT	Fri, Nov 25, 2022	1.90	1.94	1.89	1.93
4042	NYSE	GSAT	Wed, Nov 23, 2022	1.87	1.91	1.85	1.90
4041	NYSE	GSAT	Tue, Nov 22, 2022	1.90	1.90	1.83	1.86
4040	NYSE	GSAT	Mon, Nov 21, 2022	1.87	1.92	1.82	1.88
4039	NYSE	GSAT	Fri, Nov 18, 2022	1.94	1.94	1.81	1.81
4038	NYSE	GSAT	Thu, Nov 17, 2022	2.00	2.01	1.86	1.87
4037	NYSE	GSAT	Wed, Nov 16, 2022	1.90	2.06	1.86	2.02
4036	NYSE	GSAT	Tue, Nov 15, 2022	1.96	1.99	1.90	1.90
4035	NYSE	GSAT	Mon, Nov 14, 2022	1.93	1.99	1.90	1.90
4034	NYSE	GSAT	Fri, Nov 11, 2022	1.96	2.00	1.91	1.91
4033	NYSE	GSAT	Thu, Nov 10, 2022	1.92	1.98	1.87	1.96
4032	NYSE	GSAT	Wed, Nov 9, 2022	1.91	1.93	1.78	1.85
4031	NYSE	GSAT	Tue, Nov 8, 2022	2.00	2.00	1.91	1.94
4030	NYSE	GSAT	Mon, Nov 7, 2022	2.05	2.10	1.96	2.00
4029	NYSE	GSAT	Fri, Nov 4, 2022	2.05	2.09	1.86	2.03
4028	NYSE	GSAT	Thu, Nov 3, 2022	2.16	2.33	2.15	2.20
4027	NYSE	GSAT	Wed, Nov 2, 2022	2.26	2.33	2.14	2.17
4026	NYSE	GSAT	Tue, Nov 1, 2022	2.20	2.31	2.14	2.28
4025	NYSE	GSAT	Mon, Oct 31, 2022	2.15	2.20	2.03	2.17
4024	NYSE	GSAT	Fri, Oct 28, 2022	1.90	2.04	1.89	2.03
4023	NYSE	GSAT	Thu, Oct 27, 2022	1.94	1.97	1.88	1.93
4022	NYSE	GSAT	Wed, Oct 26, 2022	1.81	1.99	1.81	1.91
4021	NYSE	GSAT	Tue, Oct 25, 2022	1.76	1.83	1.76	1.81
4020	NYSE	GSAT	Mon, Oct 24, 2022	1.79	1.79	1.74	1.77
4019	NYSE	GSAT	Fri, Oct 21, 2022	1.80	1.80	1.72	1.79
4018	NYSE	GSAT	Thu, Oct 20, 2022	1.78	1.82	1.74	1.78
4017	NYSE	GSAT	Wed, Oct 19, 2022	1.80	1.81	1.74	1.78
4016	NYSE	GSAT	Tue, Oct 18, 2022	1.80	1.86	1.78	1.82
4015	NYSE	GSAT	Mon, Oct 17, 2022	1.71	1.80	1.70	1.80
4014	NYSE	GSAT	Fri, Oct 14, 2022	1.80	1.82	1.67	1.68
4013	NYSE	GSAT	Thu, Oct 13, 2022	1.68	1.80	1.67	1.80
4012	NYSE	GSAT	Wed, Oct 12, 2022	1.73	1.75	1.67	1.75
4011	NYSE	GSAT	Tue, Oct 11, 2022	1.80	1.81	1.69	1.71
4010	NYSE	GSAT	Mon, Oct 10, 2022	1.78	1.82	1.71	1.81
4009	NYSE	GSAT	Fri, Oct 7, 2022	1.76	1.80	1.72	1.76
4008	NYSE	GSAT	Thu, Oct 6, 2022	1.77	1.83	1.76	1.78
4007	NYSE	GSAT	Wed, Oct 5, 2022	1.77	1.80	1.72	1.78
4006	NYSE	GSAT	Tue, Oct 4, 2022	1.71	1.79	1.71	1.76
4005	NYSE	GSAT	Mon, Oct 3, 2022	1.64	1.72	1.59	1.69
4004	NYSE	GSAT	Fri, Sep 30, 2022	1.59	1.68	1.58	1.59
4003	NYSE	GSAT	Thu, Sep 29, 2022	1.65	1.67	1.57	1.60
4002	NYSE	GSAT	Wed, Sep 28, 2022	1.58	1.72	1.57	1.68
4001	NYSE	GSAT	Tue, Sep 27, 2022	1.60	1.62	1.56	1.57
4000	NYSE	GSAT	Mon, Sep 26, 2022	1.58	1.65	1.56	1.59
3999	NYSE	GSAT	Fri, Sep 23, 2022	1.65	1.68	1.56	1.60
3998	NYSE	GSAT	Thu, Sep 22, 2022	1.68	1.71	1.62	1.67
3997	NYSE	GSAT	Wed, Sep 21, 2022	1.68	1.78	1.65	1.70
3996	NYSE	GSAT	Tue, Sep 20, 2022	1.78	1.79	1.66	1.68
3995	NYSE	GSAT	Mon, Sep 19, 2022	1.82	1.86	1.76	1.78
3994	NYSE	GSAT	Fri, Sep 16, 2022	1.83	1.90	1.77	1.83
3993	NYSE	GSAT	Thu, Sep 15, 2022	1.86	1.91	1.79	1.84
3992	NYSE	GSAT	Wed, Sep 14, 2022	1.78	1.87	1.73	1.85
3991	NYSE	GSAT	Tue, Sep 13, 2022	1.78	1.82	1.73	1.77
3990	NYSE	GSAT	Mon, Sep 12, 2022	1.86	1.88	1.73	1.82
3989	NYSE	GSAT	Fri, Sep 9, 2022	1.67	1.91	1.66	1.77
3988	NYSE	GSAT	Thu, Sep 8, 2022	2.08	2.11	1.64	1.67
3987	NYSE	GSAT	Wed, Sep 7, 2022	2.17	2.98	1.61	2.06
3986	NYSE	GSAT	Tue, Sep 6, 2022	2.17	2.25	2.05	2.09
3985	NYSE	GSAT	Fri, Sep 2, 2022	2.02	2.10	1.95	2.04
3984	NYSE	GSAT	Thu, Sep 1, 2022	2.01	2.01	1.90	2.00
3983	NYSE	GSAT	Wed, Aug 31, 2022	1.95	2.08	1.94	2.00
3982	NYSE	GSAT	Tue, Aug 30, 2022	2.05	2.06	1.89	1.95
3981	NYSE	GSAT	Mon, Aug 29, 2022	2.00	2.19	1.89	1.98
3980	NYSE	GSAT	Fri, Aug 26, 2022	1.84	2.00	1.77	1.99
3979	NYSE	GSAT	Thu, Aug 25, 2022	1.91	1.91	1.78	1.89
3978	NYSE	GSAT	Wed, Aug 24, 2022	1.68	1.92	1.68	1.89
3977	NYSE	GSAT	Tue, Aug 23, 2022	1.69	1.74	1.66	1.68
3976	NYSE	GSAT	Mon, Aug 22, 2022	1.68	1.73	1.65	1.67
3975	NYSE	GSAT	Fri, Aug 19, 2022	1.70	1.73	1.66	1.71
3974	NYSE	GSAT	Thu, Aug 18, 2022	1.73	1.76	1.68	1.73
3973	NYSE	GSAT	Wed, Aug 17, 2022	1.70	1.76	1.64	1.73
3972	NYSE	GSAT	Tue, Aug 16, 2022	1.74	1.79	1.70	1.73
3971	NYSE	GSAT	Mon, Aug 15, 2022	1.64	1.75	1.63	1.75
3970	NYSE	GSAT	Fri, Aug 12, 2022	1.66	1.68	1.61	1.66
3969	NYSE	GSAT	Thu, Aug 11, 2022	1.64	1.68	1.62	1.66
3968	NYSE	GSAT	Wed, Aug 10, 2022	1.59	1.64	1.56	1.64
3967	NYSE	GSAT	Tue, Aug 9, 2022	1.58	1.62	1.47	1.56
3966	NYSE	GSAT	Mon, Aug 8, 2022	1.70	1.73	1.50	1.58
3965	NYSE	GSAT	Fri, Aug 5, 2022	1.51	1.65	1.48	1.65
3964	NYSE	GSAT	Thu, Aug 4, 2022	1.60	1.61	1.52	1.53
3963	NYSE	GSAT	Wed, Aug 3, 2022	1.40	1.63	1.40	1.61
3962	NYSE	GSAT	Tue, Aug 2, 2022	1.36	1.45	1.36	1.40
3961	NYSE	GSAT	Mon, Aug 1, 2022	1.37	1.40	1.36	1.38
3960	NYSE	GSAT	Fri, Jul 29, 2022	1.35	1.40	1.33	1.40
3959	NYSE	GSAT	Thu, Jul 28, 2022	1.34	1.38	1.32	1.36
3958	NYSE	GSAT	Wed, Jul 27, 2022	1.30	1.36	1.28	1.35
3957	NYSE	GSAT	Tue, Jul 26, 2022	1.35	1.35	1.28	1.29
3956	NYSE	GSAT	Mon, Jul 25, 2022	1.30	1.36	1.29	1.35
3955	NYSE	GSAT	Fri, Jul 22, 2022	1.37	1.38	1.30	1.31
3954	NYSE	GSAT	Thu, Jul 21, 2022	1.35	1.39	1.30	1.38
3953	NYSE	GSAT	Wed, Jul 20, 2022	1.38	1.40	1.32	1.35
3952	NYSE	GSAT	Tue, Jul 19, 2022	1.35	1.40	1.34	1.38
3951	NYSE	GSAT	Mon, Jul 18, 2022	1.30	1.38	1.30	1.32
3950	NYSE	GSAT	Fri, Jul 15, 2022	1.33	1.33	1.26	1.31
3949	NYSE	GSAT	Thu, Jul 14, 2022	1.26	1.30	1.23	1.28
3948	NYSE	GSAT	Wed, Jul 13, 2022	1.22	1.30	1.22	1.28
3947	NYSE	GSAT	Tue, Jul 12, 2022	1.27	1.29	1.22	1.23
3946	NYSE	GSAT	Mon, Jul 11, 2022	1.32	1.34	1.27	1.27
3945	NYSE	GSAT	Fri, Jul 8, 2022	1.31	1.37	1.30	1.35
3944	NYSE	GSAT	Thu, Jul 7, 2022	1.27	1.37	1.27	1.33
3943	NYSE	GSAT	Wed, Jul 6, 2022	1.26	1.29	1.23	1.27
3942	NYSE	GSAT	Tue, Jul 5, 2022	1.20	1.27	1.19	1.25
3941	NYSE	GSAT	Fri, Jul 1, 2022	1.20	1.26	1.20	1.23
3940	NYSE	GSAT	Thu, Jun 30, 2022	1.26	1.28	1.20	1.23
3939	NYSE	GSAT	Wed, Jun 29, 2022	1.25	1.28	1.20	1.27
3938	NYSE	GSAT	Tue, Jun 28, 2022	1.32	1.32	1.23	1.24
3937	NYSE	GSAT	Mon, Jun 27, 2022	1.34	1.34	1.28	1.31
3936	NYSE	GSAT	Fri, Jun 24, 2022	1.31	1.33	1.27	1.31
3935	NYSE	GSAT	Thu, Jun 23, 2022	1.23	1.31	1.23	1.31
3934	NYSE	GSAT	Wed, Jun 22, 2022	1.23	1.27	1.20	1.26
3933	NYSE	GSAT	Tue, Jun 21, 2022	1.20	1.25	1.20	1.25
3932	NYSE	GSAT	Fri, Jun 17, 2022	1.17	1.23	1.14	1.19
3931	NYSE	GSAT	Thu, Jun 16, 2022	1.18	1.21	1.13	1.14
3930	NYSE	GSAT	Wed, Jun 15, 2022	1.16	1.24	1.15	1.24
3929	NYSE	GSAT	Tue, Jun 14, 2022	1.13	1.18	1.13	1.15
3928	NYSE	GSAT	Mon, Jun 13, 2022	1.13	1.17	1.11	1.14
3927	NYSE	GSAT	Fri, Jun 10, 2022	1.22	1.23	1.19	1.19
3926	NYSE	GSAT	Thu, Jun 9, 2022	1.28	1.29	1.23	1.25
3925	NYSE	GSAT	Wed, Jun 8, 2022	1.30	1.34	1.28	1.30
3924	NYSE	GSAT	Tue, Jun 7, 2022	1.30	1.34	1.30	1.30
3923	NYSE	GSAT	Mon, Jun 6, 2022	1.39	1.39	1.30	1.32
3922	NYSE	GSAT	Fri, Jun 3, 2022	1.32	1.34	1.28	1.33
3921	NYSE	GSAT	Thu, Jun 2, 2022	1.33	1.38	1.30	1.31
3920	NYSE	GSAT	Wed, Jun 1, 2022	1.39	1.40	1.28	1.30
3919	NYSE	GSAT	Tue, May 31, 2022	1.29	1.45	1.26	1.40
3918	NYSE	GSAT	Fri, May 27, 2022	1.25	1.30	1.24	1.29
3917	NYSE	GSAT	Thu, May 26, 2022	1.20	1.25	1.20	1.24
3916	NYSE	GSAT	Wed, May 25, 2022	1.16	1.23	1.14	1.22
3915	NYSE	GSAT	Tue, May 24, 2022	1.19	1.19	1.14	1.17
3914	NYSE	GSAT	Mon, May 23, 2022	1.21	1.23	1.17	1.22
3913	NYSE	GSAT	Fri, May 20, 2022	1.19	1.23	1.15	1.22
3912	NYSE	GSAT	Thu, May 19, 2022	1.15	1.23	1.15	1.17
3911	NYSE	GSAT	Wed, May 18, 2022	1.20	1.23	1.15	1.18
3910	NYSE	GSAT	Tue, May 17, 2022	1.15	1.23	1.15	1.23
3909	NYSE	GSAT	Mon, May 16, 2022	1.18	1.18	1.13	1.13
3908	NYSE	GSAT	Fri, May 13, 2022	1.12	1.20	1.11	1.16
3907	NYSE	GSAT	Thu, May 12, 2022	1.00	1.09	0.99	1.09
3906	NYSE	GSAT	Wed, May 11, 2022	1.04	1.09	1.01	1.02
3905	NYSE	GSAT	Tue, May 10, 2022	1.07	1.10	1.02	1.06
3904	NYSE	GSAT	Mon, May 9, 2022	1.10	1.12	1.04	1.05
3903	NYSE	GSAT	Fri, May 6, 2022	1.15	1.20	1.10	1.12
3902	NYSE	GSAT	Thu, May 5, 2022	1.19	1.20	1.11	1.15
3901	NYSE	GSAT	Wed, May 4, 2022	1.19	1.22	1.15	1.21
3900	NYSE	GSAT	Tue, May 3, 2022	1.17	1.20	1.13	1.19
3899	NYSE	GSAT	Mon, May 2, 2022	1.14	1.22	1.14	1.16
3898	NYSE	GSAT	Fri, Apr 29, 2022	1.17	1.21	1.13	1.16
3897	NYSE	GSAT	Thu, Apr 28, 2022	1.15	1.22	1.11	1.19
3896	NYSE	GSAT	Wed, Apr 27, 2022	1.16	1.19	1.14	1.14
3895	NYSE	GSAT	Tue, Apr 26, 2022	1.24	1.25	1.15	1.15
3894	NYSE	GSAT	Mon, Apr 25, 2022	1.18	1.26	1.17	1.23
3893	NYSE	GSAT	Fri, Apr 22, 2022	1.20	1.25	1.15	1.16
3892	NYSE	GSAT	Thu, Apr 21, 2022	1.28	1.28	1.20	1.20
3891	NYSE	GSAT	Wed, Apr 20, 2022	1.31	1.32	1.23	1.26
3890	NYSE	GSAT	Tue, Apr 19, 2022	1.26	1.32	1.25	1.28
3889	NYSE	GSAT	Mon, Apr 18, 2022	1.29	1.31	1.22	1.25
3888	NYSE	GSAT	Thu, Apr 14, 2022	1.38	1.39	1.28	1.29
3887	NYSE	GSAT	Wed, Apr 13, 2022	1.32	1.38	1.30	1.36
3886	NYSE	GSAT	Tue, Apr 12, 2022	1.30	1.37	1.28	1.32
3885	NYSE	GSAT	Mon, Apr 11, 2022	1.27	1.33	1.27	1.29
3884	NYSE	GSAT	Fri, Apr 8, 2022	1.34	1.35	1.26	1.29
3883	NYSE	GSAT	Thu, Apr 7, 2022	1.38	1.41	1.28	1.32
3882	NYSE	GSAT	Wed, Apr 6, 2022	1.40	1.41	1.32	1.39
3881	NYSE	GSAT	Tue, Apr 5, 2022	1.48	1.49	1.41	1.41
3880	NYSE	GSAT	Mon, Apr 4, 2022	1.48	1.52	1.46	1.50
3879	NYSE	GSAT	Fri, Apr 1, 2022	1.46	1.50	1.44	1.48
3878	NYSE	GSAT	Thu, Mar 31, 2022	1.47	1.49	1.42	1.47
3877	NYSE	GSAT	Wed, Mar 30, 2022	1.51	1.54	1.46	1.47
3876	NYSE	GSAT	Tue, Mar 29, 2022	1.46	1.54	1.44	1.52
3875	NYSE	GSAT	Mon, Mar 28, 2022	1.46	1.48	1.42	1.48
3874	NYSE	GSAT	Fri, Mar 25, 2022	1.43	1.49	1.41	1.47
3873	NYSE	GSAT	Thu, Mar 24, 2022	1.45	1.46	1.37	1.40
3872	NYSE	GSAT	Wed, Mar 23, 2022	1.39	1.49	1.36	1.44
3871	NYSE	GSAT	Tue, Mar 22, 2022	1.46	1.46	1.39	1.42
3870	NYSE	GSAT	Mon, Mar 21, 2022	1.33	1.41	1.30	1.41
3869	NYSE	GSAT	Fri, Mar 18, 2022	1.25	1.34	1.22	1.34
3868	NYSE	GSAT	Thu, Mar 17, 2022	1.17	1.25	1.13	1.23
3867	NYSE	GSAT	Wed, Mar 16, 2022	1.09	1.19	1.08	1.17
3866	NYSE	GSAT	Tue, Mar 15, 2022	1.08	1.11	1.03	1.10
3865	NYSE	GSAT	Mon, Mar 14, 2022	1.12	1.13	1.02	1.05
3864	NYSE	GSAT	Fri, Mar 11, 2022	1.20	1.20	1.12	1.13
3863	NYSE	GSAT	Thu, Mar 10, 2022	1.17	1.22	1.16	1.19
3862	NYSE	GSAT	Wed, Mar 9, 2022	1.17	1.22	1.14	1.21
3861	NYSE	GSAT	Tue, Mar 8, 2022	1.11	1.19	1.11	1.14
3860	NYSE	GSAT	Mon, Mar 7, 2022	1.16	1.17	1.08	1.11
3859	NYSE	GSAT	Fri, Mar 4, 2022	1.25	1.28	1.17	1.17
3858	NYSE	GSAT	Thu, Mar 3, 2022	1.19	1.31	1.16	1.27
3857	NYSE	GSAT	Wed, Mar 2, 2022	1.25	1.25	1.13	1.17
3856	NYSE	GSAT	Tue, Mar 1, 2022	1.18	1.27	1.17	1.20
3855	NYSE	GSAT	Mon, Feb 28, 2022	1.19	1.21	1.16	1.18
3854	NYSE	GSAT	Fri, Feb 25, 2022	1.14	1.25	1.09	1.19
3853	NYSE	GSAT	Thu, Feb 24, 2022	0.93	1.20	0.91	1.18
3852	NYSE	GSAT	Wed, Feb 23, 2022	1.01	1.04	0.96	0.96
3851	NYSE	GSAT	Tue, Feb 22, 2022	0.99	1.04	0.98	1.00
3850	NYSE	GSAT	Fri, Feb 18, 2022	1.00	1.03	0.98	1.00
3849	NYSE	GSAT	Thu, Feb 17, 2022	1.06	1.08	1.00	1.00
3848	NYSE	GSAT	Wed, Feb 16, 2022	1.04	1.08	1.01	1.07
3847	NYSE	GSAT	Tue, Feb 15, 2022	0.99	1.07	0.98	1.05
3846	NYSE	GSAT	Mon, Feb 14, 2022	0.97	0.99	0.95	0.96
3845	NYSE	GSAT	Fri, Feb 11, 2022	0.99	1.02	0.95	0.97
3844	NYSE	GSAT	Thu, Feb 10, 2022	0.98	1.02	0.97	0.98
3843	NYSE	GSAT	Wed, Feb 9, 2022	1.02	1.03	0.99	1.01
3842	NYSE	GSAT	Tue, Feb 8, 2022	1.00	1.02	0.98	1.01
3841	NYSE	GSAT	Mon, Feb 7, 2022	1.02	1.05	0.96	1.00
3840	NYSE	GSAT	Fri, Feb 4, 2022	1.05	1.07	1.01	1.01
3839	NYSE	GSAT	Thu, Feb 3, 2022	1.02	1.08	1.01	1.05
3838	NYSE	GSAT	Wed, Feb 2, 2022	1.10	1.11	1.04	1.04
3837	NYSE	GSAT	Tue, Feb 1, 2022	1.07	1.12	1.04	1.11
3836	NYSE	GSAT	Mon, Jan 31, 2022	1.03	1.10	1.03	1.07
3835	NYSE	GSAT	Fri, Jan 28, 2022	1.03	1.04	0.97	1.04
3834	NYSE	GSAT	Thu, Jan 27, 2022	1.09	1.10	1.01	1.03
3833	NYSE	GSAT	Wed, Jan 26, 2022	1.01	1.14	1.01	1.06
3832	NYSE	GSAT	Tue, Jan 25, 2022	0.98	1.07	0.96	0.99
3831	NYSE	GSAT	Mon, Jan 24, 2022	0.92	1.03	0.90	1.01
3830	NYSE	GSAT	Fri, Jan 21, 2022	1.02	1.06	0.97	0.97
3829	NYSE	GSAT	Thu, Jan 20, 2022	0.99	1.12	0.99	1.03
3828	NYSE	GSAT	Wed, Jan 19, 2022	0.99	1.02	0.93	0.98
3827	NYSE	GSAT	Tue, Jan 18, 2022	1.01	1.03	0.99	0.99
3826	NYSE	GSAT	Fri, Jan 14, 2022	1.01	1.05	1.00	1.04
3825	NYSE	GSAT	Thu, Jan 13, 2022	1.07	1.08	1.01	1.01
3824	NYSE	GSAT	Wed, Jan 12, 2022	1.10	1.13	1.06	1.06
3823	NYSE	GSAT	Tue, Jan 11, 2022	1.06	1.12	1.06	1.10
3822	NYSE	GSAT	Mon, Jan 10, 2022	1.08	1.08	1.02	1.08
3821	NYSE	GSAT	Fri, Jan 7, 2022	1.05	1.11	1.05	1.07
3820	NYSE	GSAT	Thu, Jan 6, 2022	1.07	1.11	1.02	1.06
3819	NYSE	GSAT	Wed, Jan 5, 2022	1.14	1.17	1.06	1.07
3818	NYSE	GSAT	Tue, Jan 4, 2022	1.16	1.17	1.13	1.16
3817	NYSE	GSAT	Mon, Jan 3, 2022	1.20	1.20	1.14	1.14
3816	NYSE	GSAT	Fri, Dec 31, 2021	1.17	1.20	1.15	1.16
3815	NYSE	GSAT	Thu, Dec 30, 2021	1.16	1.20	1.15	1.15
3814	NYSE	GSAT	Wed, Dec 29, 2021	1.20	1.20	1.14	1.17
3813	NYSE	GSAT	Tue, Dec 28, 2021	1.24	1.25	1.18	1.20
3812	NYSE	GSAT	Mon, Dec 27, 2021	1.23	1.29	1.22	1.25
3811	NYSE	GSAT	Thu, Dec 23, 2021	1.21	1.27	1.19	1.25
3810	NYSE	GSAT	Wed, Dec 22, 2021	1.23	1.25	1.21	1.22
3809	NYSE	GSAT	Tue, Dec 21, 2021	1.21	1.27	1.21	1.25
3808	NYSE	GSAT	Mon, Dec 20, 2021	1.24	1.25	1.15	1.20
3807	NYSE	GSAT	Fri, Dec 17, 2021	1.25	1.29	1.19	1.28
3806	NYSE	GSAT	Thu, Dec 16, 2021	1.30	1.31	1.20	1.22
3805	NYSE	GSAT	Wed, Dec 15, 2021	1.29	1.33	1.22	1.32
3804	NYSE	GSAT	Tue, Dec 14, 2021	1.25	1.29	1.20	1.28
3803	NYSE	GSAT	Mon, Dec 13, 2021	1.30	1.33	1.22	1.26
3802	NYSE	GSAT	Fri, Dec 10, 2021	1.34	1.36	1.28	1.30
3801	NYSE	GSAT	Thu, Dec 9, 2021	1.38	1.41	1.31	1.32
3800	NYSE	GSAT	Wed, Dec 8, 2021	1.35	1.41	1.31	1.38
3799	NYSE	GSAT	Tue, Dec 7, 2021	1.30	1.42	1.28	1.32
3798	NYSE	GSAT	Mon, Dec 6, 2021	1.29	1.30	1.19	1.23
3797	NYSE	GSAT	Fri, Dec 3, 2021	1.39	1.39	1.29	1.32
3796	NYSE	GSAT	Thu, Dec 2, 2021	1.34	1.41	1.30	1.40
3795	NYSE	GSAT	Wed, Dec 1, 2021	1.42	1.45	1.31	1.32
3794	NYSE	GSAT	Tue, Nov 30, 2021	1.39	1.43	1.31	1.39
3793	NYSE	GSAT	Mon, Nov 29, 2021	1.48	1.48	1.36	1.41
3792	NYSE	GSAT	Fri, Nov 26, 2021	1.43	1.45	1.39	1.43
3791	NYSE	GSAT	Wed, Nov 24, 2021	1.42	1.50	1.40	1.50
3790	NYSE	GSAT	Tue, Nov 23, 2021	1.44	1.48	1.40	1.45
3789	NYSE	GSAT	Mon, Nov 22, 2021	1.60	1.60	1.43	1.44
3788	NYSE	GSAT	Fri, Nov 19, 2021	1.52	1.59	1.51	1.55
3787	NYSE	GSAT	Thu, Nov 18, 2021	1.56	1.59	1.50	1.51
3786	NYSE	GSAT	Wed, Nov 17, 2021	1.57	1.61	1.55	1.56
3785	NYSE	GSAT	Tue, Nov 16, 2021	1.60	1.61	1.57	1.58
3784	NYSE	GSAT	Mon, Nov 15, 2021	1.66	1.67	1.57	1.60
3783	NYSE	GSAT	Fri, Nov 12, 2021	1.64	1.66	1.60	1.66
3782	NYSE	GSAT	Thu, Nov 11, 2021	1.61	1.64	1.57	1.63
3781	NYSE	GSAT	Wed, Nov 10, 2021	1.70	1.70	1.55	1.55
3780	NYSE	GSAT	Tue, Nov 9, 2021	1.65	1.75	1.60	1.74
3779	NYSE	GSAT	Mon, Nov 8, 2021	1.67	1.68	1.63	1.65
3778	NYSE	GSAT	Fri, Nov 5, 2021	1.63	1.68	1.58	1.67
3777	NYSE	GSAT	Thu, Nov 4, 2021	1.65	1.70	1.63	1.69
3776	NYSE	GSAT	Wed, Nov 3, 2021	1.66	1.72	1.62	1.65
3775	NYSE	GSAT	Tue, Nov 2, 2021	1.68	1.68	1.62	1.68
3774	NYSE	GSAT	Mon, Nov 1, 2021	1.64	1.73	1.60	1.67
3773	NYSE	GSAT	Fri, Oct 29, 2021	1.56	1.67	1.55	1.65
3772	NYSE	GSAT	Thu, Oct 28, 2021	1.51	1.62	1.50	1.55
3771	NYSE	GSAT	Wed, Oct 27, 2021	1.52	1.55	1.50	1.50
3770	NYSE	GSAT	Tue, Oct 26, 2021	1.53	1.57	1.52	1.55
3769	NYSE	GSAT	Mon, Oct 25, 2021	1.54	1.59	1.51	1.55
3768	NYSE	GSAT	Fri, Oct 22, 2021	1.55	1.58	1.53	1.57
3767	NYSE	GSAT	Thu, Oct 21, 2021	1.64	1.67	1.59	1.59
3766	NYSE	GSAT	Wed, Oct 20, 2021	1.56	1.67	1.56	1.65
3765	NYSE	GSAT	Tue, Oct 19, 2021	1.58	1.64	1.55	1.58
3764	NYSE	GSAT	Mon, Oct 18, 2021	1.57	1.61	1.53	1.56
3763	NYSE	GSAT	Fri, Oct 15, 2021	1.67	1.67	1.53	1.53
3762	NYSE	GSAT	Thu, Oct 14, 2021	1.67	1.67	1.58	1.64
3761	NYSE	GSAT	Wed, Oct 13, 2021	1.60	1.83	1.59	1.64
3760	NYSE	GSAT	Tue, Oct 12, 2021	1.51	1.60	1.48	1.58
3759	NYSE	GSAT	Mon, Oct 11, 2021	1.50	1.54	1.48	1.50
3758	NYSE	GSAT	Fri, Oct 8, 2021	1.55	1.58	1.48	1.49
3757	NYSE	GSAT	Thu, Oct 7, 2021	1.50	1.60	1.50	1.55
3756	NYSE	GSAT	Wed, Oct 6, 2021	1.48	1.52	1.43	1.51
3755	NYSE	GSAT	Tue, Oct 5, 2021	1.50	1.53	1.47	1.50
3754	NYSE	GSAT	Mon, Oct 4, 2021	1.55	1.58	1.47	1.47
3753	NYSE	GSAT	Fri, Oct 1, 2021	1.65	1.67	1.54	1.54
3752	NYSE	GSAT	Thu, Sep 30, 2021	1.52	1.75	1.50	1.67
3751	NYSE	GSAT	Wed, Sep 29, 2021	1.69	1.69	1.59	1.61
3750	NYSE	GSAT	Tue, Sep 28, 2021	1.70	1.73	1.65	1.66
3749	NYSE	GSAT	Mon, Sep 27, 2021	1.68	1.77	1.67	1.72
3748	NYSE	GSAT	Fri, Sep 24, 2021	1.74	1.77	1.68	1.68
3747	NYSE	GSAT	Thu, Sep 23, 2021	1.71	1.83	1.68	1.78
3746	NYSE	GSAT	Wed, Sep 22, 2021	1.66	1.77	1.65	1.70
3745	NYSE	GSAT	Tue, Sep 21, 2021	1.72	1.72	1.64	1.68
3744	NYSE	GSAT	Mon, Sep 20, 2021	1.64	1.77	1.61	1.69
3743	NYSE	GSAT	Fri, Sep 17, 2021	1.81	1.84	1.74	1.77
3742	NYSE	GSAT	Thu, Sep 16, 2021	1.80	1.81	1.66	1.79
3741	NYSE	GSAT	Wed, Sep 15, 2021	1.68	1.93	1.68	1.86
3740	NYSE	GSAT	Tue, Sep 14, 2021	2.33	2.40	1.73	1.75
3739	NYSE	GSAT	Mon, Sep 13, 2021	2.28	2.37	2.17	2.28
3738	NYSE	GSAT	Fri, Sep 10, 2021	2.67	2.78	2.45	2.60
3737	NYSE	GSAT	Thu, Sep 9, 2021	2.73	2.76	2.47	2.58
3736	NYSE	GSAT	Wed, Sep 8, 2021	2.10	2.74	2.09	2.69
3735	NYSE	GSAT	Tue, Sep 7, 2021	2.23	2.30	2.06	2.07
3734	NYSE	GSAT	Fri, Sep 3, 2021	2.10	2.25	2.06	2.20
3733	NYSE	GSAT	Thu, Sep 2, 2021	2.07	2.35	2.02	2.10
3732	NYSE	GSAT	Wed, Sep 1, 2021	2.01	2.03	1.86	1.89
3731	NYSE	GSAT	Tue, Aug 31, 2021	2.02	2.15	1.86	1.99
3730	NYSE	GSAT	Mon, Aug 30, 2021	2.39	2.42	1.94	2.35
3729	NYSE	GSAT	Fri, Aug 27, 2021	1.37	1.45	1.36	1.43
3728	NYSE	GSAT	Thu, Aug 26, 2021	1.36	1.45	1.35	1.35
3727	NYSE	GSAT	Wed, Aug 25, 2021	1.33	1.41	1.31	1.38
3726	NYSE	GSAT	Tue, Aug 24, 2021	1.25	1.33	1.25	1.32
3725	NYSE	GSAT	Mon, Aug 23, 2021	1.24	1.31	1.23	1.25
3724	NYSE	GSAT	Fri, Aug 20, 2021	1.21	1.27	1.20	1.23
3723	NYSE	GSAT	Thu, Aug 19, 2021	1.26	1.27	1.20	1.23
3722	NYSE	GSAT	Wed, Aug 18, 2021	1.36	1.38	1.25	1.26
3721	NYSE	GSAT	Tue, Aug 17, 2021	1.35	1.37	1.32	1.34
3720	NYSE	GSAT	Mon, Aug 16, 2021	1.38	1.39	1.34	1.38
3719	NYSE	GSAT	Fri, Aug 13, 2021	1.50	1.52	1.40	1.41
3718	NYSE	GSAT	Thu, Aug 12, 2021	1.55	1.56	1.47	1.53
3717	NYSE	GSAT	Wed, Aug 11, 2021	1.42	1.55	1.41	1.55
3716	NYSE	GSAT	Tue, Aug 10, 2021	1.40	1.46	1.40	1.42
3715	NYSE	GSAT	Mon, Aug 9, 2021	1.37	1.45	1.34	1.42
3714	NYSE	GSAT	Fri, Aug 6, 2021	1.35	1.38	1.32	1.38
3713	NYSE	GSAT	Thu, Aug 5, 2021	1.27	1.40	1.27	1.37
3712	NYSE	GSAT	Wed, Aug 4, 2021	1.34	1.38	1.27	1.29
3711	NYSE	GSAT	Tue, Aug 3, 2021	1.39	1.40	1.32	1.35
3710	NYSE	GSAT	Mon, Aug 2, 2021	1.38	1.43	1.37	1.38
3709	NYSE	GSAT	Fri, Jul 30, 2021	1.35	1.41	1.35	1.38
3708	NYSE	GSAT	Thu, Jul 29, 2021	1.42	1.44	1.38	1.39
3707	NYSE	GSAT	Wed, Jul 28, 2021	1.36	1.44	1.35	1.44
3706	NYSE	GSAT	Tue, Jul 27, 2021	1.36	1.40	1.32	1.37
3705	NYSE	GSAT	Mon, Jul 26, 2021	1.37	1.45	1.37	1.41
3704	NYSE	GSAT	Fri, Jul 23, 2021	1.41	1.44	1.37	1.43
3703	NYSE	GSAT	Thu, Jul 22, 2021	1.51	1.52	1.44	1.47
3702	NYSE	GSAT	Wed, Jul 21, 2021	1.50	1.57	1.49	1.54
3701	NYSE	GSAT	Tue, Jul 20, 2021	1.46	1.50	1.42	1.46
3700	NYSE	GSAT	Mon, Jul 19, 2021	1.36	1.45	1.32	1.45
3699	NYSE	GSAT	Fri, Jul 16, 2021	1.48	1.53	1.41	1.41
3698	NYSE	GSAT	Thu, Jul 15, 2021	1.51	1.56	1.43	1.45
3697	NYSE	GSAT	Wed, Jul 14, 2021	1.69	1.70	1.52	1.53
3696	NYSE	GSAT	Tue, Jul 13, 2021	1.80	1.80	1.66	1.69
3695	NYSE	GSAT	Mon, Jul 12, 2021	1.70	1.79	1.62	1.79
3694	NYSE	GSAT	Fri, Jul 9, 2021	1.60	1.76	1.58	1.70
3693	NYSE	GSAT	Thu, Jul 8, 2021	1.55	1.66	1.51	1.57
3692	NYSE	GSAT	Wed, Jul 7, 2021	1.75	1.75	1.63	1.64
3691	NYSE	GSAT	Tue, Jul 6, 2021	1.69	1.78	1.58	1.75
3690	NYSE	GSAT	Fri, Jul 2, 2021	1.70	1.73	1.66	1.70
3689	NYSE	GSAT	Thu, Jul 1, 2021	1.76	1.78	1.70	1.70
3688	NYSE	GSAT	Wed, Jun 30, 2021	1.74	1.82	1.66	1.78
3687	NYSE	GSAT	Tue, Jun 29, 2021	1.87	1.87	1.72	1.76
3686	NYSE	GSAT	Mon, Jun 28, 2021	1.92	1.95	1.82	1.87
3685	NYSE	GSAT	Fri, Jun 25, 2021	1.67	1.90	1.64	1.88
3684	NYSE	GSAT	Thu, Jun 24, 2021	1.71	1.75	1.60	1.74
3683	NYSE	GSAT	Wed, Jun 23, 2021	1.99	2.03	1.64	1.77
3682	NYSE	GSAT	Tue, Jun 22, 2021	1.59	1.88	1.49	1.86
3681	NYSE	GSAT	Mon, Jun 21, 2021	1.38	1.66	1.37	1.51
3680	NYSE	GSAT	Fri, Jun 18, 2021	1.28	1.30	1.25	1.29
3679	NYSE	GSAT	Thu, Jun 17, 2021	1.29	1.35	1.25	1.27
3678	NYSE	GSAT	Wed, Jun 16, 2021	1.29	1.32	1.25	1.29
3677	NYSE	GSAT	Tue, Jun 15, 2021	1.29	1.34	1.27	1.28
3676	NYSE	GSAT	Mon, Jun 14, 2021	1.33	1.36	1.28	1.28
3675	NYSE	GSAT	Fri, Jun 11, 2021	1.29	1.35	1.27	1.30
3674	NYSE	GSAT	Thu, Jun 10, 2021	1.35	1.38	1.24	1.27
3673	NYSE	GSAT	Wed, Jun 9, 2021	1.30	1.38	1.28	1.32
3672	NYSE	GSAT	Tue, Jun 8, 2021	1.22	1.30	1.20	1.26
3671	NYSE	GSAT	Mon, Jun 7, 2021	1.20	1.28	1.17	1.19
3670	NYSE	GSAT	Fri, Jun 4, 2021	1.22	1.25	1.16	1.17
3669	NYSE	GSAT	Thu, Jun 3, 2021	1.24	1.28	1.19	1.20
3668	NYSE	GSAT	Wed, Jun 2, 2021	1.55	1.56	1.15	1.16
3667	NYSE	GSAT	Tue, Jun 1, 2021	1.63	1.66	1.53	1.61
3666	NYSE	GSAT	Fri, May 28, 2021	1.60	1.61	1.53	1.60
3665	NYSE	GSAT	Thu, May 27, 2021	1.47	1.62	1.46	1.59
3664	NYSE	GSAT	Wed, May 26, 2021	1.34	1.53	1.34	1.46
3663	NYSE	GSAT	Tue, May 25, 2021	1.39	1.44	1.33	1.34
3662	NYSE	GSAT	Mon, May 24, 2021	1.50	1.51	1.36	1.37
3661	NYSE	GSAT	Fri, May 21, 2021	1.55	1.60	1.42	1.48
3660	NYSE	GSAT	Thu, May 20, 2021	1.37	1.55	1.36	1.55
3659	NYSE	GSAT	Wed, May 19, 2021	1.30	1.37	1.28	1.37
3658	NYSE	GSAT	Tue, May 18, 2021	1.36	1.43	1.29	1.38
3657	NYSE	GSAT	Mon, May 17, 2021	1.10	1.38	1.10	1.36
3656	NYSE	GSAT	Fri, May 14, 2021	1.06	1.17	1.06	1.14
3655	NYSE	GSAT	Thu, May 13, 2021	1.07	1.14	1.05	1.06
3654	NYSE	GSAT	Wed, May 12, 2021	1.06	1.12	1.06	1.07
3653	NYSE	GSAT	Tue, May 11, 2021	1.01	1.14	1.01	1.10
3652	NYSE	GSAT	Mon, May 10, 2021	1.09	1.13	1.01	1.09
3651	NYSE	GSAT	Fri, May 7, 2021	1.10	1.17	1.09	1.10
3650	NYSE	GSAT	Thu, May 6, 2021	1.21	1.24	1.16	1.23
3649	NYSE	GSAT	Wed, May 5, 2021	1.24	1.26	1.18	1.20
3648	NYSE	GSAT	Tue, May 4, 2021	1.15	1.34	1.10	1.30
3647	NYSE	GSAT	Mon, May 3, 2021	1.27	1.28	1.18	1.20
3646	NYSE	GSAT	Fri, Apr 30, 2021	1.20	1.30	1.18	1.27
3645	NYSE	GSAT	Thu, Apr 29, 2021	1.30	1.32	1.14	1.23
3644	NYSE	GSAT	Wed, Apr 28, 2021	1.18	1.36	1.16	1.29
3643	NYSE	GSAT	Tue, Apr 27, 2021	1.56	1.58	1.22	1.28
3642	NYSE	GSAT	Mon, Apr 26, 2021	0.94	1.38	0.92	1.36
3641	NYSE	GSAT	Fri, Apr 23, 2021	0.92	0.93	0.89	0.92
3640	NYSE	GSAT	Thu, Apr 22, 2021	0.92	0.95	0.89	0.91
3639	NYSE	GSAT	Wed, Apr 21, 2021	0.85	0.90	0.82	0.89
3638	NYSE	GSAT	Tue, Apr 20, 2021	0.91	0.91	0.85	0.87
3637	NYSE	GSAT	Mon, Apr 19, 2021	0.92	1.01	0.89	0.90
3636	NYSE	GSAT	Fri, Apr 16, 2021	0.91	1.02	0.90	1.02
3635	NYSE	GSAT	Thu, Apr 15, 2021	1.11	1.13	1.01	1.02
3634	NYSE	GSAT	Wed, Apr 14, 2021	1.09	1.13	1.09	1.11
3633	NYSE	GSAT	Tue, Apr 13, 2021	1.17	1.20	1.08	1.11
3632	NYSE	GSAT	Mon, Apr 12, 2021	1.31	1.31	1.19	1.23
3631	NYSE	GSAT	Fri, Apr 9, 2021	1.26	1.33	1.26	1.33
3630	NYSE	GSAT	Thu, Apr 8, 2021	1.31	1.32	1.27	1.28
3629	NYSE	GSAT	Wed, Apr 7, 2021	1.28	1.33	1.26	1.30
3628	NYSE	GSAT	Tue, Apr 6, 2021	1.34	1.35	1.27	1.29
3627	NYSE	GSAT	Mon, Apr 5, 2021	1.39	1.40	1.33	1.36
3626	NYSE	GSAT	Thu, Apr 1, 2021	1.38	1.44	1.31	1.39
3625	NYSE	GSAT	Wed, Mar 31, 2021	1.35	1.42	1.30	1.35
3624	NYSE	GSAT	Tue, Mar 30, 2021	1.18	1.31	1.15	1.30
3623	NYSE	GSAT	Mon, Mar 29, 2021	1.28	1.33	1.18	1.20
3622	NYSE	GSAT	Fri, Mar 26, 2021	1.41	1.41	1.28	1.31
3621	NYSE	GSAT	Thu, Mar 25, 2021	1.27	1.41	1.23	1.39
3620	NYSE	GSAT	Wed, Mar 24, 2021	1.43	1.45	1.30	1.33
3619	NYSE	GSAT	Tue, Mar 23, 2021	1.51	1.53	1.40	1.45
3618	NYSE	GSAT	Mon, Mar 22, 2021	1.57	1.60	1.53	1.55
3617	NYSE	GSAT	Fri, Mar 19, 2021	1.60	1.63	1.50	1.57
3616	NYSE	GSAT	Thu, Mar 18, 2021	1.64	1.69	1.55	1.59
3615	NYSE	GSAT	Wed, Mar 17, 2021	1.55	1.69	1.50	1.68
3614	NYSE	GSAT	Tue, Mar 16, 2021	1.72	1.76	1.60	1.62
3613	NYSE	GSAT	Mon, Mar 15, 2021	1.61	1.76	1.56	1.73
3612	NYSE	GSAT	Fri, Mar 12, 2021	1.55	1.62	1.50	1.61
3611	NYSE	GSAT	Thu, Mar 11, 2021	1.57	1.63	1.53	1.60
3610	NYSE	GSAT	Wed, Mar 10, 2021	1.67	1.69	1.50	1.53
3609	NYSE	GSAT	Tue, Mar 9, 2021	1.43	1.65	1.38	1.59
3608	NYSE	GSAT	Mon, Mar 8, 2021	1.39	1.49	1.32	1.38
3607	NYSE	GSAT	Fri, Mar 5, 2021	1.44	1.45	1.14	1.42
3606	NYSE	GSAT	Thu, Mar 4, 2021	1.59	1.62	1.33	1.41
3605	NYSE	GSAT	Wed, Mar 3, 2021	1.69	1.71	1.50	1.55
3604	NYSE	GSAT	Tue, Mar 2, 2021	1.83	1.83	1.68	1.69
3603	NYSE	GSAT	Mon, Mar 1, 2021	1.92	1.92	1.71	1.74
3602	NYSE	GSAT	Fri, Feb 26, 2021	1.77	1.92	1.66	1.77
3601	NYSE	GSAT	Thu, Feb 25, 2021	1.87	1.89	1.66	1.68
3600	NYSE	GSAT	Wed, Feb 24, 2021	1.99	2.06	1.86	1.97
3599	NYSE	GSAT	Tue, Feb 23, 2021	1.51	1.84	1.22	1.67
3598	NYSE	GSAT	Mon, Feb 22, 2021	1.96	2.04	1.85	1.86
3597	NYSE	GSAT	Fri, Feb 19, 2021	2.27	2.29	2.04	2.15
3596	NYSE	GSAT	Thu, Feb 18, 2021	2.35	2.48	2.20	2.23
3595	NYSE	GSAT	Wed, Feb 17, 2021	2.50	2.79	2.25	2.57
3594	NYSE	GSAT	Tue, Feb 16, 2021	2.50	2.55	2.20	2.33
3593	NYSE	GSAT	Fri, Feb 12, 2021	2.08	2.48	1.92	2.48
3592	NYSE	GSAT	Thu, Feb 11, 2021	2.47	2.58	2.00	2.21
3591	NYSE	GSAT	Wed, Feb 10, 2021	2.91	2.98	2.26	2.40
3590	NYSE	GSAT	Tue, Feb 9, 2021	1.28	2.25	1.23	2.08
3589	NYSE	GSAT	Mon, Feb 8, 2021	1.23	1.26	1.19	1.23
3588	NYSE	GSAT	Fri, Feb 5, 2021	1.12	1.20	1.11	1.17
3587	NYSE	GSAT	Thu, Feb 4, 2021	1.12	1.12	1.08	1.10
3586	NYSE	GSAT	Wed, Feb 3, 2021	1.07	1.14	1.04	1.08
3585	NYSE	GSAT	Tue, Feb 2, 2021	1.09	1.09	1.03	1.04
3584	NYSE	GSAT	Mon, Feb 1, 2021	1.07	1.08	1.01	1.06
3583	NYSE	GSAT	Fri, Jan 29, 2021	1.08	1.13	1.02	1.05
3582	NYSE	GSAT	Thu, Jan 28, 2021	1.04	1.22	1.03	1.13
3581	NYSE	GSAT	Wed, Jan 27, 2021	1.06	1.14	1.02	1.02
3580	NYSE	GSAT	Tue, Jan 26, 2021	1.25	1.25	1.12	1.14
3579	NYSE	GSAT	Mon, Jan 25, 2021	1.18	1.37	1.10	1.19
3578	NYSE	GSAT	Fri, Jan 22, 2021	1.09	1.15	1.01	1.04
3577	NYSE	GSAT	Thu, Jan 21, 2021	1.36	1.43	1.22	1.24
3576	NYSE	GSAT	Wed, Jan 20, 2021	0.97	1.48	0.92	1.37
3575	NYSE	GSAT	Tue, Jan 19, 2021	0.93	0.97	0.90	0.92
3574	NYSE	GSAT	Fri, Jan 15, 2021	0.95	1.01	0.87	0.87
3573	NYSE	GSAT	Thu, Jan 14, 2021	0.95	0.96	0.85	0.93
3572	NYSE	GSAT	Wed, Jan 13, 2021	1.05	1.17	0.81	0.84
3571	NYSE	GSAT	Tue, Jan 12, 2021	0.54	0.92	0.53	0.89
3570	NYSE	GSAT	Mon, Jan 11, 2021	0.56	0.56	0.50	0.55
3569	NYSE	GSAT	Fri, Jan 8, 2021	0.57	0.63	0.48	0.56
3568	NYSE	GSAT	Thu, Jan 7, 2021	0.41	0.42	0.38	0.40
3567	NYSE	GSAT	Wed, Jan 6, 2021	0.40	0.45	0.38	0.42
3566	NYSE	GSAT	Tue, Jan 5, 2021	0.35	0.40	0.35	0.39
3565	NYSE	GSAT	Mon, Jan 4, 2021	0.33	0.35	0.33	0.34
3564	NYSE	GSAT	Thu, Dec 31, 2020	0.35	0.36	0.34	0.34
3563	NYSE	GSAT	Wed, Dec 30, 2020	0.36	0.37	0.34	0.35
3562	NYSE	GSAT	Tue, Dec 29, 2020	0.37	0.38	0.33	0.36
3561	NYSE	GSAT	Mon, Dec 28, 2020	0.38	0.39	0.36	0.37
3560	NYSE	GSAT	Thu, Dec 24, 2020	0.39	0.39	0.37	0.38
3559	NYSE	GSAT	Wed, Dec 23, 2020	0.39	0.41	0.38	0.38
3558	NYSE	GSAT	Tue, Dec 22, 2020	0.36	0.39	0.35	0.38
3557	NYSE	GSAT	Mon, Dec 21, 2020	0.33	0.36	0.32	0.36
3556	NYSE	GSAT	Fri, Dec 18, 2020	0.36	0.37	0.33	0.33
3555	NYSE	GSAT	Thu, Dec 17, 2020	0.34	0.37	0.34	0.36
3554	NYSE	GSAT	Wed, Dec 16, 2020	0.32	0.35	0.32	0.34
3553	NYSE	GSAT	Tue, Dec 15, 2020	0.32	0.33	0.32	0.33
3552	NYSE	GSAT	Mon, Dec 14, 2020	0.32	0.33	0.32	0.32
3551	NYSE	GSAT	Fri, Dec 11, 2020	0.32	0.33	0.32	0.32
3550	NYSE	GSAT	Thu, Dec 10, 2020	0.32	0.33	0.31	0.32
3549	NYSE	GSAT	Wed, Dec 9, 2020	0.33	0.33	0.32	0.32
3548	NYSE	GSAT	Tue, Dec 8, 2020	0.32	0.32	0.31	0.32
3547	NYSE	GSAT	Mon, Dec 7, 2020	0.34	0.34	0.31	0.31
3546	NYSE	GSAT	Fri, Dec 4, 2020	0.32	0.33	0.32	0.33
3545	NYSE	GSAT	Thu, Dec 3, 2020	0.33	0.34	0.32	0.32
3544	NYSE	GSAT	Wed, Dec 2, 2020	0.34	0.34	0.33	0.33
3543	NYSE	GSAT	Tue, Dec 1, 2020	0.32	0.34	0.32	0.34
3542	NYSE	GSAT	Mon, Nov 30, 2020	0.31	0.32	0.31	0.32
3541	NYSE	GSAT	Fri, Nov 27, 2020	0.32	0.32	0.31	0.31
3540	NYSE	GSAT	Wed, Nov 25, 2020	0.31	0.32	0.31	0.32
3539	NYSE	GSAT	Tue, Nov 24, 2020	0.31	0.32	0.30	0.31
3538	NYSE	GSAT	Mon, Nov 23, 2020	0.32	0.32	0.31	0.31
3537	NYSE	GSAT	Fri, Nov 20, 2020	0.31	0.32	0.31	0.31
3536	NYSE	GSAT	Thu, Nov 19, 2020	0.32	0.32	0.31	0.32
3535	NYSE	GSAT	Wed, Nov 18, 2020	0.31	0.32	0.31	0.32
3534	NYSE	GSAT	Tue, Nov 17, 2020	0.32	0.32	0.31	0.31
3533	NYSE	GSAT	Mon, Nov 16, 2020	0.33	0.33	0.31	0.31
3532	NYSE	GSAT	Fri, Nov 13, 2020	0.33	0.34	0.32	0.32
3531	NYSE	GSAT	Thu, Nov 12, 2020	0.33	0.34	0.33	0.33
3530	NYSE	GSAT	Wed, Nov 11, 2020	0.33	0.34	0.32	0.33
3529	NYSE	GSAT	Tue, Nov 10, 2020	0.33	0.34	0.32	0.33
3528	NYSE	GSAT	Mon, Nov 9, 2020	0.34	0.36	0.32	0.33
3527	NYSE	GSAT	Fri, Nov 6, 2020	0.31	0.35	0.31	0.34
3526	NYSE	GSAT	Thu, Nov 5, 2020	0.30	0.31	0.30	0.30
3525	NYSE	GSAT	Wed, Nov 4, 2020	0.31	0.31	0.30	0.30
3524	NYSE	GSAT	Tue, Nov 3, 2020	0.30	0.31	0.30	0.30
3523	NYSE	GSAT	Mon, Nov 2, 2020	0.31	0.31	0.29	0.30
3522	NYSE	GSAT	Fri, Oct 30, 2020	0.31	0.31	0.30	0.30
3521	NYSE	GSAT	Thu, Oct 29, 2020	0.31	0.31	0.30	0.30
3520	NYSE	GSAT	Wed, Oct 28, 2020	0.31	0.31	0.30	0.30
3519	NYSE	GSAT	Tue, Oct 27, 2020	0.31	0.31	0.30	0.30
3518	NYSE	GSAT	Mon, Oct 26, 2020	0.31	0.31	0.30	0.30
3517	NYSE	GSAT	Fri, Oct 23, 2020	0.31	0.32	0.31	0.31
3516	NYSE	GSAT	Thu, Oct 22, 2020	0.31	0.31	0.31	0.31
3515	NYSE	GSAT	Wed, Oct 21, 2020	0.31	0.31	0.31	0.31
3514	NYSE	GSAT	Tue, Oct 20, 2020	0.31	0.32	0.31	0.31
3513	NYSE	GSAT	Mon, Oct 19, 2020	0.32	0.33	0.31	0.31
3512	NYSE	GSAT	Fri, Oct 16, 2020	0.31	0.32	0.31	0.32
3511	NYSE	GSAT	Thu, Oct 15, 2020	0.32	0.32	0.30	0.31
3510	NYSE	GSAT	Wed, Oct 14, 2020	0.33	0.33	0.31	0.32
3509	NYSE	GSAT	Tue, Oct 13, 2020	0.31	0.34	0.31	0.32
3508	NYSE	GSAT	Mon, Oct 12, 2020	0.31	0.32	0.31	0.31
3507	NYSE	GSAT	Fri, Oct 9, 2020	0.31	0.33	0.31	0.31
3506	NYSE	GSAT	Thu, Oct 8, 2020	0.31	0.32	0.31	0.31
3505	NYSE	GSAT	Wed, Oct 7, 2020	0.32	0.32	0.31	0.31
3504	NYSE	GSAT	Tue, Oct 6, 2020	0.31	0.34	0.30	0.31
3503	NYSE	GSAT	Mon, Oct 5, 2020	0.32	0.32	0.30	0.30
3502	NYSE	GSAT	Fri, Oct 2, 2020	0.30	0.31	0.30	0.30
3501	NYSE	GSAT	Thu, Oct 1, 2020	0.30	0.31	0.30	0.31
3500	NYSE	GSAT	Wed, Sep 30, 2020	0.31	0.32	0.30	0.31
3499	NYSE	GSAT	Tue, Sep 29, 2020	0.30	0.32	0.30	0.31
3498	NYSE	GSAT	Mon, Sep 28, 2020	0.31	0.31	0.30	0.30
3497	NYSE	GSAT	Fri, Sep 25, 2020	0.30	0.31	0.30	0.30
3496	NYSE	GSAT	Thu, Sep 24, 2020	0.31	0.32	0.30	0.30
3495	NYSE	GSAT	Wed, Sep 23, 2020	0.33	0.33	0.31	0.32
3494	NYSE	GSAT	Tue, Sep 22, 2020	0.32	0.34	0.32	0.34
3493	NYSE	GSAT	Mon, Sep 21, 2020	0.33	0.33	0.31	0.33
3492	NYSE	GSAT	Fri, Sep 18, 2020	0.33	0.34	0.32	0.34
3491	NYSE	GSAT	Thu, Sep 17, 2020	0.32	0.33	0.32	0.33
3490	NYSE	GSAT	Wed, Sep 16, 2020	0.31	0.33	0.31	0.33
3489	NYSE	GSAT	Tue, Sep 15, 2020	0.31	0.31	0.30	0.31
3488	NYSE	GSAT	Mon, Sep 14, 2020	0.31	0.31	0.30	0.31
3487	NYSE	GSAT	Fri, Sep 11, 2020	0.30	0.31	0.30	0.31
3486	NYSE	GSAT	Thu, Sep 10, 2020	0.31	0.32	0.30	0.31
3485	NYSE	GSAT	Wed, Sep 9, 2020	0.30	0.30	0.30	0.30
3484	NYSE	GSAT	Tue, Sep 8, 2020	0.31	0.32	0.30	0.30
3483	NYSE	GSAT	Fri, Sep 4, 2020	0.32	0.32	0.31	0.31
3482	NYSE	GSAT	Thu, Sep 3, 2020	0.33	0.33	0.32	0.32
3481	NYSE	GSAT	Wed, Sep 2, 2020	0.32	0.33	0.32	0.33
3480	NYSE	GSAT	Tue, Sep 1, 2020	0.33	0.33	0.32	0.32
3479	NYSE	GSAT	Mon, Aug 31, 2020	0.34	0.34	0.32	0.33
3478	NYSE	GSAT	Fri, Aug 28, 2020	0.33	0.34	0.32	0.33
3477	NYSE	GSAT	Thu, Aug 27, 2020	0.34	0.34	0.33	0.33
3476	NYSE	GSAT	Wed, Aug 26, 2020	0.33	0.37	0.32	0.34
3475	NYSE	GSAT	Tue, Aug 25, 2020	0.33	0.33	0.31	0.32
3474	NYSE	GSAT	Mon, Aug 24, 2020	0.32	0.34	0.32	0.32
3473	NYSE	GSAT	Fri, Aug 21, 2020	0.34	0.34	0.33	0.33
3472	NYSE	GSAT	Thu, Aug 20, 2020	0.35	0.35	0.34	0.34
3471	NYSE	GSAT	Wed, Aug 19, 2020	0.35	0.35	0.34	0.34
3470	NYSE	GSAT	Tue, Aug 18, 2020	0.37	0.37	0.34	0.35
3469	NYSE	GSAT	Mon, Aug 17, 2020	0.35	0.37	0.35	0.36
3468	NYSE	GSAT	Fri, Aug 14, 2020	0.36	0.36	0.35	0.35
3467	NYSE	GSAT	Thu, Aug 13, 2020	0.37	0.38	0.36	0.37
3466	NYSE	GSAT	Wed, Aug 12, 2020	0.38	0.38	0.36	0.38
3465	NYSE	GSAT	Tue, Aug 11, 2020	0.38	0.40	0.38	0.38
3464	NYSE	GSAT	Mon, Aug 10, 2020	0.36	0.38	0.36	0.38
3463	NYSE	GSAT	Fri, Aug 7, 2020	0.39	0.39	0.37	0.37
3462	NYSE	GSAT	Thu, Aug 6, 2020	0.38	0.40	0.37	0.39
3461	NYSE	GSAT	Wed, Aug 5, 2020	0.38	0.39	0.37	0.38
3460	NYSE	GSAT	Tue, Aug 4, 2020	0.38	0.39	0.37	0.37
3459	NYSE	GSAT	Mon, Aug 3, 2020	0.41	0.41	0.37	0.39
3458	NYSE	GSAT	Fri, Jul 31, 2020	0.37	0.42	0.36	0.39
3457	NYSE	GSAT	Thu, Jul 30, 2020	0.37	0.37	0.35	0.36
3456	NYSE	GSAT	Wed, Jul 29, 2020	0.35	0.37	0.35	0.37
3455	NYSE	GSAT	Tue, Jul 28, 2020	0.35	0.36	0.35	0.35
3454	NYSE	GSAT	Mon, Jul 27, 2020	0.38	0.38	0.35	0.36
3453	NYSE	GSAT	Fri, Jul 24, 2020	0.35	0.38	0.35	0.37
3452	NYSE	GSAT	Thu, Jul 23, 2020	0.35	0.36	0.34	0.36
3451	NYSE	GSAT	Wed, Jul 22, 2020	0.34	0.35	0.34	0.35
3450	NYSE	GSAT	Tue, Jul 21, 2020	0.34	0.35	0.34	0.35
3449	NYSE	GSAT	Mon, Jul 20, 2020	0.35	0.35	0.33	0.34
3448	NYSE	GSAT	Fri, Jul 17, 2020	0.35	0.35	0.34	0.35
3447	NYSE	GSAT	Thu, Jul 16, 2020	0.35	0.35	0.34	0.35
3446	NYSE	GSAT	Wed, Jul 15, 2020	0.37	0.38	0.34	0.35
3445	NYSE	GSAT	Tue, Jul 14, 2020	0.40	0.41	0.36	0.37
3444	NYSE	GSAT	Mon, Jul 13, 2020	0.38	0.42	0.36	0.38
3443	NYSE	GSAT	Fri, Jul 10, 2020	0.34	0.36	0.33	0.36
3442	NYSE	GSAT	Thu, Jul 9, 2020	0.36	0.37	0.34	0.34
3441	NYSE	GSAT	Wed, Jul 8, 2020	0.35	0.37	0.35	0.35
3440	NYSE	GSAT	Tue, Jul 7, 2020	0.48	0.49	0.35	0.37
3439	NYSE	GSAT	Mon, Jul 6, 2020	0.33	0.60	0.32	0.43
3438	NYSE	GSAT	Thu, Jul 2, 2020	0.32	0.33	0.31	0.31
3437	NYSE	GSAT	Wed, Jul 1, 2020	0.34	0.34	0.31	0.32
3436	NYSE	GSAT	Tue, Jun 30, 2020	0.31	0.33	0.30	0.33
3435	NYSE	GSAT	Mon, Jun 29, 2020	0.30	0.31	0.30	0.31
3434	NYSE	GSAT	Fri, Jun 26, 2020	0.32	0.32	0.30	0.31
3433	NYSE	GSAT	Thu, Jun 25, 2020	0.30	0.31	0.30	0.31
3432	NYSE	GSAT	Wed, Jun 24, 2020	0.31	0.32	0.30	0.31
3431	NYSE	GSAT	Tue, Jun 23, 2020	0.34	0.34	0.32	0.32
3430	NYSE	GSAT	Mon, Jun 22, 2020	0.34	0.38	0.33	0.33
3429	NYSE	GSAT	Fri, Jun 19, 2020	0.43	0.43	0.33	0.33
3428	NYSE	GSAT	Thu, Jun 18, 2020	0.33	0.60	0.33	0.39
3427	NYSE	GSAT	Wed, Jun 17, 2020	0.37	0.37	0.32	0.32
3426	NYSE	GSAT	Tue, Jun 16, 2020	0.36	0.38	0.35	0.36
3425	NYSE	GSAT	Mon, Jun 15, 2020	0.34	0.35	0.32	0.35
3424	NYSE	GSAT	Fri, Jun 12, 2020	0.33	0.35	0.33	0.34
3423	NYSE	GSAT	Thu, Jun 11, 2020	0.35	0.35	0.31	0.33
3422	NYSE	GSAT	Wed, Jun 10, 2020	0.37	0.38	0.36	0.37
3421	NYSE	GSAT	Tue, Jun 9, 2020	0.39	0.40	0.36	0.38
3420	NYSE	GSAT	Mon, Jun 8, 2020	0.35	0.41	0.35	0.40
3419	NYSE	GSAT	Fri, Jun 5, 2020	0.35	0.37	0.34	0.35
3418	NYSE	GSAT	Thu, Jun 4, 2020	0.31	0.36	0.30	0.32
3417	NYSE	GSAT	Wed, Jun 3, 2020	0.33	0.34	0.31	0.32
3416	NYSE	GSAT	Tue, Jun 2, 2020	0.32	0.36	0.31	0.33
3415	NYSE	GSAT	Mon, Jun 1, 2020	0.31	0.32	0.31	0.32
3414	NYSE	GSAT	Fri, May 29, 2020	0.31	0.33	0.30	0.30
3413	NYSE	GSAT	Thu, May 28, 2020	0.33	0.33	0.31	0.31
3412	NYSE	GSAT	Wed, May 27, 2020	0.33	0.34	0.31	0.31
3411	NYSE	GSAT	Tue, May 26, 2020	0.33	0.35	0.33	0.34
3410	NYSE	GSAT	Fri, May 22, 2020	0.31	0.32	0.30	0.32
3409	NYSE	GSAT	Thu, May 21, 2020	0.30	0.31	0.29	0.30
3408	NYSE	GSAT	Wed, May 20, 2020	0.29	0.31	0.29	0.30
3407	NYSE	GSAT	Tue, May 19, 2020	0.30	0.31	0.29	0.30
3406	NYSE	GSAT	Mon, May 18, 2020	0.29	0.31	0.29	0.31
3405	NYSE	GSAT	Fri, May 15, 2020	0.29	0.30	0.28	0.29
3404	NYSE	GSAT	Thu, May 14, 2020	0.29	0.30	0.28	0.30
3403	NYSE	GSAT	Wed, May 13, 2020	0.30	0.31	0.29	0.29
3402	NYSE	GSAT	Tue, May 12, 2020	0.30	0.32	0.30	0.30
3401	NYSE	GSAT	Mon, May 11, 2020	0.32	0.33	0.30	0.30
3400	NYSE	GSAT	Fri, May 8, 2020	0.31	0.32	0.31	0.32
3399	NYSE	GSAT	Thu, May 7, 2020	0.31	0.32	0.30	0.32
3398	NYSE	GSAT	Wed, May 6, 2020	0.32	0.32	0.30	0.31
3397	NYSE	GSAT	Tue, May 5, 2020	0.31	0.32	0.31	0.31
3396	NYSE	GSAT	Mon, May 4, 2020	0.32	0.32	0.30	0.31
3395	NYSE	GSAT	Fri, May 1, 2020	0.33	0.33	0.32	0.32
3394	NYSE	GSAT	Thu, Apr 30, 2020	0.34	0.34	0.31	0.32
3393	NYSE	GSAT	Wed, Apr 29, 2020	0.34	0.35	0.32	0.33
3392	NYSE	GSAT	Tue, Apr 28, 2020	0.32	0.34	0.32	0.34
3391	NYSE	GSAT	Mon, Apr 27, 2020	0.32	0.32	0.31	0.32
3390	NYSE	GSAT	Fri, Apr 24, 2020	0.31	0.31	0.31	0.31
3389	NYSE	GSAT	Thu, Apr 23, 2020	0.29	0.31	0.29	0.31
3388	NYSE	GSAT	Wed, Apr 22, 2020	0.31	0.31	0.29	0.30
3387	NYSE	GSAT	Tue, Apr 21, 2020	0.31	0.32	0.30	0.30
3386	NYSE	GSAT	Mon, Apr 20, 2020	0.30	0.32	0.30	0.31
3385	NYSE	GSAT	Fri, Apr 17, 2020	0.30	0.30	0.29	0.30
3384	NYSE	GSAT	Thu, Apr 16, 2020	0.30	0.30	0.29	0.29
3383	NYSE	GSAT	Wed, Apr 15, 2020	0.31	0.31	0.29	0.29
3382	NYSE	GSAT	Tue, Apr 14, 2020	0.32	0.32	0.30	0.31
3381	NYSE	GSAT	Mon, Apr 13, 2020	0.30	0.31	0.30	0.31
3380	NYSE	GSAT	Thu, Apr 9, 2020	0.30	0.31	0.29	0.30
3379	NYSE	GSAT	Wed, Apr 8, 2020	0.29	0.30	0.28	0.30
3378	NYSE	GSAT	Tue, Apr 7, 2020	0.30	0.31	0.29	0.29
3377	NYSE	GSAT	Mon, Apr 6, 2020	0.29	0.30	0.28	0.29
3376	NYSE	GSAT	Fri, Apr 3, 2020	0.30	0.30	0.28	0.28
3375	NYSE	GSAT	Thu, Apr 2, 2020	0.29	0.31	0.29	0.29
3374	NYSE	GSAT	Wed, Apr 1, 2020	0.27	0.29	0.27	0.29
3373	NYSE	GSAT	Tue, Mar 31, 2020	0.31	0.31	0.28	0.29
3372	NYSE	GSAT	Mon, Mar 30, 2020	0.34	0.34	0.30	0.31
3371	NYSE	GSAT	Fri, Mar 27, 2020	0.38	0.39	0.34	0.34
3370	NYSE	GSAT	Thu, Mar 26, 2020	0.35	0.39	0.32	0.38
3369	NYSE	GSAT	Wed, Mar 25, 2020	0.30	0.36	0.29	0.34
3368	NYSE	GSAT	Tue, Mar 24, 2020	0.39	0.40	0.28	0.30
3367	NYSE	GSAT	Mon, Mar 23, 2020	0.27	0.30	0.25	0.26
3366	NYSE	GSAT	Fri, Mar 20, 2020	0.29	0.30	0.27	0.30
3365	NYSE	GSAT	Thu, Mar 19, 2020	0.27	0.30	0.27	0.29
3364	NYSE	GSAT	Wed, Mar 18, 2020	0.29	0.30	0.23	0.27
3363	NYSE	GSAT	Tue, Mar 17, 2020	0.28	0.32	0.27	0.30
3362	NYSE	GSAT	Mon, Mar 16, 2020	0.28	0.32	0.26	0.27
3361	NYSE	GSAT	Fri, Mar 13, 2020	0.30	0.31	0.28	0.31
3360	NYSE	GSAT	Thu, Mar 12, 2020	0.29	0.30	0.27	0.29
3359	NYSE	GSAT	Wed, Mar 11, 2020	0.31	0.32	0.30	0.31
3358	NYSE	GSAT	Tue, Mar 10, 2020	0.33	0.35	0.27	0.31
3357	NYSE	GSAT	Mon, Mar 9, 2020	0.37	0.40	0.32	0.32
3356	NYSE	GSAT	Fri, Mar 6, 2020	0.39	0.41	0.39	0.39
3355	NYSE	GSAT	Thu, Mar 5, 2020	0.43	0.43	0.39	0.40
3354	NYSE	GSAT	Wed, Mar 4, 2020	0.44	0.44	0.42	0.43
3353	NYSE	GSAT	Tue, Mar 3, 2020	0.44	0.44	0.42	0.44
3352	NYSE	GSAT	Mon, Mar 2, 2020	0.41	0.44	0.40	0.42
3351	NYSE	GSAT	Fri, Feb 28, 2020	0.41	0.41	0.38	0.41
3350	NYSE	GSAT	Thu, Feb 27, 2020	0.46	0.48	0.40	0.42
3349	NYSE	GSAT	Wed, Feb 26, 2020	0.45	0.48	0.43	0.47
3348	NYSE	GSAT	Tue, Feb 25, 2020	0.44	0.51	0.44	0.44
3347	NYSE	GSAT	Mon, Feb 24, 2020	0.43	0.45	0.43	0.43
3346	NYSE	GSAT	Fri, Feb 21, 2020	0.47	0.48	0.45	0.46
3345	NYSE	GSAT	Thu, Feb 20, 2020	0.42	0.47	0.42	0.46
3344	NYSE	GSAT	Wed, Feb 19, 2020	0.44	0.44	0.42	0.42
3343	NYSE	GSAT	Tue, Feb 18, 2020	0.44	0.45	0.43	0.43
3342	NYSE	GSAT	Fri, Feb 14, 2020	0.46	0.46	0.44	0.44
3341	NYSE	GSAT	Thu, Feb 13, 2020	0.47	0.48	0.46	0.46
3340	NYSE	GSAT	Wed, Feb 12, 2020	0.46	0.48	0.46	0.47
3339	NYSE	GSAT	Tue, Feb 11, 2020	0.46	0.48	0.45	0.46
3338	NYSE	GSAT	Mon, Feb 10, 2020	0.49	0.49	0.45	0.46
3337	NYSE	GSAT	Fri, Feb 7, 2020	0.48	0.49	0.47	0.48
3336	NYSE	GSAT	Thu, Feb 6, 2020	0.50	0.51	0.49	0.49
3335	NYSE	GSAT	Wed, Feb 5, 2020	0.50	0.50	0.48	0.49
3334	NYSE	GSAT	Tue, Feb 4, 2020	0.52	0.52	0.48	0.50
3333	NYSE	GSAT	Mon, Feb 3, 2020	0.48	0.52	0.48	0.51
3332	NYSE	GSAT	Fri, Jan 31, 2020	0.48	0.48	0.47	0.48
3331	NYSE	GSAT	Thu, Jan 30, 2020	0.50	0.50	0.48	0.48
3330	NYSE	GSAT	Wed, Jan 29, 2020	0.50	0.50	0.49	0.50
3329	NYSE	GSAT	Tue, Jan 28, 2020	0.50	0.50	0.49	0.49
3328	NYSE	GSAT	Mon, Jan 27, 2020	0.48	0.51	0.48	0.49
3327	NYSE	GSAT	Fri, Jan 24, 2020	0.48	0.50	0.48	0.49
3326	NYSE	GSAT	Thu, Jan 23, 2020	0.49	0.50	0.48	0.49
3325	NYSE	GSAT	Wed, Jan 22, 2020	0.50	0.50	0.48	0.49
3324	NYSE	GSAT	Tue, Jan 21, 2020	0.50	0.52	0.48	0.49
3323	NYSE	GSAT	Fri, Jan 17, 2020	0.51	0.51	0.49	0.50
3322	NYSE	GSAT	Thu, Jan 16, 2020	0.52	0.52	0.50	0.51
3321	NYSE	GSAT	Wed, Jan 15, 2020	0.51	0.53	0.51	0.52
3320	NYSE	GSAT	Tue, Jan 14, 2020	0.52	0.53	0.51	0.52
3319	NYSE	GSAT	Mon, Jan 13, 2020	0.54	0.56	0.51	0.52
3318	NYSE	GSAT	Fri, Jan 10, 2020	0.54	0.55	0.54	0.54
3317	NYSE	GSAT	Thu, Jan 9, 2020	0.55	0.56	0.54	0.55
3316	NYSE	GSAT	Wed, Jan 8, 2020	0.55	0.57	0.54	0.55
3315	NYSE	GSAT	Tue, Jan 7, 2020	0.57	0.59	0.55	0.56
3314	NYSE	GSAT	Mon, Jan 6, 2020	0.58	0.59	0.55	0.56
3313	NYSE	GSAT	Fri, Jan 3, 2020	0.54	0.59	0.54	0.58
3312	NYSE	GSAT	Thu, Jan 2, 2020	0.53	0.56	0.53	0.54
3311	NYSE	GSAT	Tue, Dec 31, 2019	0.53	0.56	0.51	0.52
3310	NYSE	GSAT	Mon, Dec 30, 2019	0.52	0.56	0.50	0.53
3309	NYSE	GSAT	Fri, Dec 27, 2019	0.58	0.59	0.48	0.50
3308	NYSE	GSAT	Thu, Dec 26, 2019	0.55	0.58	0.55	0.57
3307	NYSE	GSAT	Tue, Dec 24, 2019	0.55	0.55	0.54	0.55
3306	NYSE	GSAT	Mon, Dec 23, 2019	0.51	0.55	0.49	0.54
3305	NYSE	GSAT	Fri, Dec 20, 2019	0.49	0.50	0.48	0.49
3304	NYSE	GSAT	Thu, Dec 19, 2019	0.45	0.47	0.43	0.47
3303	NYSE	GSAT	Wed, Dec 18, 2019	0.45	0.45	0.42	0.44
3302	NYSE	GSAT	Tue, Dec 17, 2019	0.42	0.43	0.39	0.43
3301	NYSE	GSAT	Mon, Dec 16, 2019	0.40	0.41	0.38	0.41
3300	NYSE	GSAT	Fri, Dec 13, 2019	0.40	0.40	0.38	0.39
3299	NYSE	GSAT	Thu, Dec 12, 2019	0.40	0.42	0.39	0.40
3298	NYSE	GSAT	Wed, Dec 11, 2019	0.43	0.45	0.41	0.42
3297	NYSE	GSAT	Tue, Dec 10, 2019	0.48	0.48	0.40	0.42
3296	NYSE	GSAT	Mon, Dec 9, 2019	0.46	0.48	0.45	0.48
3295	NYSE	GSAT	Fri, Dec 6, 2019	0.44	0.47	0.44	0.46
3294	NYSE	GSAT	Thu, Dec 5, 2019	0.45	0.45	0.41	0.44
3293	NYSE	GSAT	Wed, Dec 4, 2019	0.45	0.48	0.42	0.44
3292	NYSE	GSAT	Tue, Dec 3, 2019	0.40	0.44	0.39	0.43
3291	NYSE	GSAT	Mon, Dec 2, 2019	0.40	0.40	0.39	0.39
3290	NYSE	GSAT	Fri, Nov 29, 2019	0.38	0.39	0.37	0.39
3289	NYSE	GSAT	Wed, Nov 27, 2019	0.38	0.39	0.35	0.37
3288	NYSE	GSAT	Tue, Nov 26, 2019	0.37	0.38	0.36	0.37
3287	NYSE	GSAT	Mon, Nov 25, 2019	0.37	0.37	0.36	0.37
3286	NYSE	GSAT	Fri, Nov 22, 2019	0.35	0.37	0.35	0.37
3285	NYSE	GSAT	Thu, Nov 21, 2019	0.35	0.36	0.35	0.35
3284	NYSE	GSAT	Wed, Nov 20, 2019	0.36	0.37	0.35	0.36
3283	NYSE	GSAT	Tue, Nov 19, 2019	0.37	0.38	0.36	0.36
3282	NYSE	GSAT	Mon, Nov 18, 2019	0.39	0.39	0.37	0.37
3281	NYSE	GSAT	Fri, Nov 15, 2019	0.38	0.39	0.37	0.39
3280	NYSE	GSAT	Thu, Nov 14, 2019	0.39	0.39	0.38	0.39
3279	NYSE	GSAT	Wed, Nov 13, 2019	0.40	0.40	0.38	0.39
3278	NYSE	GSAT	Tue, Nov 12, 2019	0.40	0.40	0.39	0.39
3277	NYSE	GSAT	Mon, Nov 11, 2019	0.39	0.41	0.39	0.40
3276	NYSE	GSAT	Fri, Nov 8, 2019	0.38	0.39	0.37	0.38
3275	NYSE	GSAT	Thu, Nov 7, 2019	0.38	0.39	0.38	0.38
3274	NYSE	GSAT	Wed, Nov 6, 2019	0.38	0.39	0.37	0.37
3273	NYSE	GSAT	Tue, Nov 5, 2019	0.38	0.41	0.38	0.38
3272	NYSE	GSAT	Mon, Nov 4, 2019	0.39	0.41	0.39	0.40
3271	NYSE	GSAT	Fri, Nov 1, 2019	0.38	0.40	0.38	0.39
3270	NYSE	GSAT	Thu, Oct 31, 2019	0.39	0.40	0.38	0.38
3269	NYSE	GSAT	Wed, Oct 30, 2019	0.40	0.40	0.38	0.39
3268	NYSE	GSAT	Tue, Oct 29, 2019	0.39	0.40	0.38	0.39
3267	NYSE	GSAT	Mon, Oct 28, 2019	0.37	0.40	0.36	0.39
3266	NYSE	GSAT	Fri, Oct 25, 2019	0.38	0.38	0.37	0.38
3265	NYSE	GSAT	Thu, Oct 24, 2019	0.40	0.40	0.37	0.37
3264	NYSE	GSAT	Wed, Oct 23, 2019	0.40	0.41	0.38	0.39
3263	NYSE	GSAT	Tue, Oct 22, 2019	0.37	0.40	0.37	0.39
3262	NYSE	GSAT	Mon, Oct 21, 2019	0.36	0.38	0.36	0.37
3261	NYSE	GSAT	Fri, Oct 18, 2019	0.35	0.36	0.35	0.36
3260	NYSE	GSAT	Thu, Oct 17, 2019	0.36	0.36	0.35	0.35
3259	NYSE	GSAT	Wed, Oct 16, 2019	0.36	0.36	0.35	0.35
3258	NYSE	GSAT	Tue, Oct 15, 2019	0.36	0.36	0.35	0.35
3257	NYSE	GSAT	Mon, Oct 14, 2019	0.34	0.36	0.34	0.35
3256	NYSE	GSAT	Fri, Oct 11, 2019	0.36	0.37	0.34	0.34
3255	NYSE	GSAT	Thu, Oct 10, 2019	0.36	0.38	0.35	0.35
3254	NYSE	GSAT	Wed, Oct 9, 2019	0.37	0.38	0.36	0.37
3253	NYSE	GSAT	Tue, Oct 8, 2019	0.37	0.39	0.36	0.36
3252	NYSE	GSAT	Mon, Oct 7, 2019	0.38	0.39	0.37	0.38
3251	NYSE	GSAT	Fri, Oct 4, 2019	0.38	0.38	0.37	0.38
3250	NYSE	GSAT	Thu, Oct 3, 2019	0.39	0.41	0.36	0.38
3249	NYSE	GSAT	Wed, Oct 2, 2019	0.39	0.41	0.38	0.39
3248	NYSE	GSAT	Tue, Oct 1, 2019	0.41	0.41	0.38	0.39
3247	NYSE	GSAT	Mon, Sep 30, 2019	0.42	0.42	0.40	0.41
3246	NYSE	GSAT	Fri, Sep 27, 2019	0.42	0.43	0.40	0.42
3245	NYSE	GSAT	Thu, Sep 26, 2019	0.42	0.44	0.41	0.42
3244	NYSE	GSAT	Wed, Sep 25, 2019	0.42	0.44	0.41	0.43
3243	NYSE	GSAT	Tue, Sep 24, 2019	0.44	0.44	0.41	0.42
3242	NYSE	GSAT	Mon, Sep 23, 2019	0.41	0.45	0.40	0.43
3241	NYSE	GSAT	Fri, Sep 20, 2019	0.40	0.45	0.39	0.44
3240	NYSE	GSAT	Thu, Sep 19, 2019	0.41	0.42	0.39	0.41
3239	NYSE	GSAT	Wed, Sep 18, 2019	0.39	0.41	0.39	0.41
3238	NYSE	GSAT	Tue, Sep 17, 2019	0.42	0.43	0.38	0.39
3237	NYSE	GSAT	Mon, Sep 16, 2019	0.42	0.42	0.40	0.41
3236	NYSE	GSAT	Fri, Sep 13, 2019	0.45	0.45	0.41	0.43
3235	NYSE	GSAT	Thu, Sep 12, 2019	0.48	0.48	0.42	0.44
3234	NYSE	GSAT	Wed, Sep 11, 2019	0.39	0.50	0.38	0.47
3233	NYSE	GSAT	Tue, Sep 10, 2019	0.39	0.41	0.37	0.38
3232	NYSE	GSAT	Mon, Sep 9, 2019	0.39	0.39	0.35	0.36
3231	NYSE	GSAT	Fri, Sep 6, 2019	0.39	0.39	0.37	0.37
3230	NYSE	GSAT	Thu, Sep 5, 2019	0.38	0.39	0.37	0.37
3229	NYSE	GSAT	Wed, Sep 4, 2019	0.38	0.39	0.37	0.37
3228	NYSE	GSAT	Tue, Sep 3, 2019	0.38	0.39	0.37	0.38
3227	NYSE	GSAT	Fri, Aug 30, 2019	0.38	0.39	0.38	0.38
3226	NYSE	GSAT	Thu, Aug 29, 2019	0.39	0.39	0.37	0.38
3225	NYSE	GSAT	Wed, Aug 28, 2019	0.38	0.39	0.38	0.39
3224	NYSE	GSAT	Tue, Aug 27, 2019	0.39	0.39	0.38	0.38
3223	NYSE	GSAT	Mon, Aug 26, 2019	0.39	0.40	0.38	0.39
3222	NYSE	GSAT	Fri, Aug 23, 2019	0.40	0.43	0.39	0.39
3221	NYSE	GSAT	Thu, Aug 22, 2019	0.39	0.41	0.39	0.40
3220	NYSE	GSAT	Wed, Aug 21, 2019	0.39	0.41	0.38	0.40
3219	NYSE	GSAT	Tue, Aug 20, 2019	0.38	0.40	0.38	0.39
3218	NYSE	GSAT	Mon, Aug 19, 2019	0.39	0.40	0.38	0.39
3217	NYSE	GSAT	Fri, Aug 16, 2019	0.39	0.40	0.38	0.39
3216	NYSE	GSAT	Thu, Aug 15, 2019	0.39	0.40	0.38	0.38
3215	NYSE	GSAT	Wed, Aug 14, 2019	0.41	0.41	0.38	0.39
3214	NYSE	GSAT	Tue, Aug 13, 2019	0.40	0.41	0.39	0.40
3213	NYSE	GSAT	Mon, Aug 12, 2019	0.42	0.42	0.40	0.40
3212	NYSE	GSAT	Fri, Aug 9, 2019	0.41	0.43	0.41	0.42
3211	NYSE	GSAT	Thu, Aug 8, 2019	0.42	0.43	0.41	0.42
3210	NYSE	GSAT	Wed, Aug 7, 2019	0.43	0.44	0.41	0.42
3209	NYSE	GSAT	Tue, Aug 6, 2019	0.42	0.43	0.41	0.43
3208	NYSE	GSAT	Mon, Aug 5, 2019	0.42	0.43	0.40	0.43
3207	NYSE	GSAT	Fri, Aug 2, 2019	0.43	0.46	0.39	0.42
3206	NYSE	GSAT	Thu, Aug 1, 2019	0.48	0.50	0.43	0.43
3205	NYSE	GSAT	Wed, Jul 31, 2019	0.49	0.50	0.46	0.48
3204	NYSE	GSAT	Tue, Jul 30, 2019	0.50	0.50	0.48	0.49
3203	NYSE	GSAT	Mon, Jul 29, 2019	0.46	0.50	0.45	0.49
3202	NYSE	GSAT	Fri, Jul 26, 2019	0.46	0.48	0.45	0.46
3201	NYSE	GSAT	Thu, Jul 25, 2019	0.47	0.48	0.45	0.46
3200	NYSE	GSAT	Wed, Jul 24, 2019	0.42	0.48	0.41	0.47
3199	NYSE	GSAT	Tue, Jul 23, 2019	0.46	0.46	0.41	0.42
3198	NYSE	GSAT	Mon, Jul 22, 2019	0.40	0.45	0.40	0.44
3197	NYSE	GSAT	Fri, Jul 19, 2019	0.40	0.42	0.39	0.40
3196	NYSE	GSAT	Thu, Jul 18, 2019	0.46	0.46	0.40	0.40
3195	NYSE	GSAT	Wed, Jul 17, 2019	0.44	0.46	0.43	0.44
3194	NYSE	GSAT	Tue, Jul 16, 2019	0.44	0.44	0.43	0.44
3193	NYSE	GSAT	Mon, Jul 15, 2019	0.43	0.45	0.43	0.44
3192	NYSE	GSAT	Fri, Jul 12, 2019	0.44	0.45	0.43	0.43
3191	NYSE	GSAT	Thu, Jul 11, 2019	0.46	0.46	0.43	0.43
3190	NYSE	GSAT	Wed, Jul 10, 2019	0.46	0.46	0.44	0.45
3189	NYSE	GSAT	Tue, Jul 9, 2019	0.48	0.49	0.45	0.46
3188	NYSE	GSAT	Mon, Jul 8, 2019	0.48	0.49	0.47	0.48
3187	NYSE	GSAT	Fri, Jul 5, 2019	0.45	0.50	0.45	0.48
3186	NYSE	GSAT	Wed, Jul 3, 2019	0.46	0.46	0.45	0.45
3185	NYSE	GSAT	Tue, Jul 2, 2019	0.47	0.48	0.43	0.46
3184	NYSE	GSAT	Mon, Jul 1, 2019	0.48	0.50	0.47	0.47
3183	NYSE	GSAT	Fri, Jun 28, 2019	0.49	0.51	0.47	0.48
3182	NYSE	GSAT	Thu, Jun 27, 2019	0.49	0.49	0.47	0.48
3181	NYSE	GSAT	Wed, Jun 26, 2019	0.59	0.59	0.46	0.47
3180	NYSE	GSAT	Tue, Jun 25, 2019	0.56	0.58	0.56	0.58
3179	NYSE	GSAT	Mon, Jun 24, 2019	0.57	0.57	0.54	0.56
3178	NYSE	GSAT	Fri, Jun 21, 2019	0.57	0.59	0.55	0.55
3177	NYSE	GSAT	Thu, Jun 20, 2019	0.57	0.57	0.55	0.56
3176	NYSE	GSAT	Wed, Jun 19, 2019	0.58	0.59	0.53	0.57
3175	NYSE	GSAT	Tue, Jun 18, 2019	0.56	0.57	0.54	0.55
3174	NYSE	GSAT	Mon, Jun 17, 2019	0.60	0.60	0.55	0.55
3173	NYSE	GSAT	Fri, Jun 14, 2019	0.62	0.63	0.58	0.58
3172	NYSE	GSAT	Thu, Jun 13, 2019	0.52	0.62	0.52	0.62
3171	NYSE	GSAT	Wed, Jun 12, 2019	0.52	0.54	0.52	0.54
3170	NYSE	GSAT	Tue, Jun 11, 2019	0.53	0.53	0.51	0.53
3169	NYSE	GSAT	Mon, Jun 10, 2019	0.53	0.53	0.52	0.53
3168	NYSE	GSAT	Fri, Jun 7, 2019	0.54	0.54	0.52	0.53
3167	NYSE	GSAT	Thu, Jun 6, 2019	0.55	0.56	0.53	0.53
3166	NYSE	GSAT	Wed, Jun 5, 2019	0.53	0.56	0.53	0.55
3165	NYSE	GSAT	Tue, Jun 4, 2019	0.53	0.58	0.52	0.52
3164	NYSE	GSAT	Mon, Jun 3, 2019	0.56	0.56	0.52	0.55
3163	NYSE	GSAT	Fri, May 31, 2019	0.51	0.57	0.51	0.56
3162	NYSE	GSAT	Thu, May 30, 2019	0.55	0.56	0.51	0.52
3161	NYSE	GSAT	Wed, May 29, 2019	0.55	0.58	0.54	0.56
3160	NYSE	GSAT	Tue, May 28, 2019	0.53	0.58	0.52	0.55
3159	NYSE	GSAT	Fri, May 24, 2019	0.52	0.55	0.52	0.53
3158	NYSE	GSAT	Thu, May 23, 2019	0.53	0.54	0.50	0.52
3157	NYSE	GSAT	Wed, May 22, 2019	0.57	0.57	0.51	0.54
3156	NYSE	GSAT	Tue, May 21, 2019	0.58	0.58	0.55	0.56
3155	NYSE	GSAT	Mon, May 20, 2019	0.55	0.57	0.54	0.56
3154	NYSE	GSAT	Fri, May 17, 2019	0.54	0.58	0.53	0.54
3153	NYSE	GSAT	Thu, May 16, 2019	0.62	0.63	0.54	0.55
3152	NYSE	GSAT	Wed, May 15, 2019	0.63	0.65	0.63	0.63
3151	NYSE	GSAT	Tue, May 14, 2019	0.65	0.65	0.61	0.64
3150	NYSE	GSAT	Mon, May 13, 2019	0.68	0.69	0.63	0.65
3149	NYSE	GSAT	Fri, May 10, 2019	0.65	0.69	0.63	0.69
3148	NYSE	GSAT	Thu, May 9, 2019	0.66	0.67	0.64	0.67
3147	NYSE	GSAT	Wed, May 8, 2019	0.63	0.66	0.61	0.66
3146	NYSE	GSAT	Tue, May 7, 2019	0.63	0.63	0.60	0.61
3145	NYSE	GSAT	Mon, May 6, 2019	0.56	0.63	0.56	0.62
3144	NYSE	GSAT	Fri, May 3, 2019	0.55	0.59	0.55	0.57
3143	NYSE	GSAT	Thu, May 2, 2019	0.53	0.55	0.53	0.55
3142	NYSE	GSAT	Wed, May 1, 2019	0.53	0.54	0.52	0.53
3141	NYSE	GSAT	Tue, Apr 30, 2019	0.50	0.55	0.49	0.53
3140	NYSE	GSAT	Mon, Apr 29, 2019	0.50	0.51	0.49	0.51
3139	NYSE	GSAT	Fri, Apr 26, 2019	0.51	0.51	0.48	0.50
3138	NYSE	GSAT	Thu, Apr 25, 2019	0.50	0.51	0.46	0.51
3137	NYSE	GSAT	Wed, Apr 24, 2019	0.44	0.52	0.42	0.50
3136	NYSE	GSAT	Tue, Apr 23, 2019	0.42	0.44	0.42	0.44
3135	NYSE	GSAT	Mon, Apr 22, 2019	0.42	0.44	0.41	0.43
3134	NYSE	GSAT	Thu, Apr 18, 2019	0.43	0.43	0.42	0.42
3133	NYSE	GSAT	Wed, Apr 17, 2019	0.42	0.43	0.42	0.43
3132	NYSE	GSAT	Tue, Apr 16, 2019	0.41	0.42	0.41	0.42
3131	NYSE	GSAT	Mon, Apr 15, 2019	0.42	0.42	0.41	0.41
3130	NYSE	GSAT	Fri, Apr 12, 2019	0.42	0.42	0.40	0.42
3129	NYSE	GSAT	Thu, Apr 11, 2019	0.42	0.42	0.41	0.41
3128	NYSE	GSAT	Wed, Apr 10, 2019	0.41	0.42	0.40	0.42
3127	NYSE	GSAT	Tue, Apr 9, 2019	0.41	0.42	0.40	0.41
3126	NYSE	GSAT	Mon, Apr 8, 2019	0.41	0.42	0.41	0.41
3125	NYSE	GSAT	Fri, Apr 5, 2019	0.42	0.43	0.41	0.41
3124	NYSE	GSAT	Thu, Apr 4, 2019	0.42	0.44	0.42	0.42
3123	NYSE	GSAT	Wed, Apr 3, 2019	0.42	0.42	0.41	0.42
3122	NYSE	GSAT	Tue, Apr 2, 2019	0.42	0.42	0.41	0.42
3121	NYSE	GSAT	Mon, Apr 1, 2019	0.43	0.44	0.41	0.42
3120	NYSE	GSAT	Fri, Mar 29, 2019	0.43	0.44	0.41	0.43
3119	NYSE	GSAT	Thu, Mar 28, 2019	0.43	0.43	0.42	0.42
3118	NYSE	GSAT	Wed, Mar 27, 2019	0.43	0.44	0.41	0.43
3117	NYSE	GSAT	Tue, Mar 26, 2019	0.42	0.44	0.42	0.43
3116	NYSE	GSAT	Mon, Mar 25, 2019	0.43	0.44	0.42	0.42
3115	NYSE	GSAT	Fri, Mar 22, 2019	0.42	0.44	0.42	0.43
3114	NYSE	GSAT	Thu, Mar 21, 2019	0.45	0.45	0.44	0.44
3113	NYSE	GSAT	Wed, Mar 20, 2019	0.46	0.46	0.43	0.45
3112	NYSE	GSAT	Tue, Mar 19, 2019	0.47	0.47	0.45	0.46
3111	NYSE	GSAT	Mon, Mar 18, 2019	0.44	0.47	0.43	0.47
3110	NYSE	GSAT	Fri, Mar 15, 2019	0.43	0.44	0.42	0.44
3109	NYSE	GSAT	Thu, Mar 14, 2019	0.43	0.45	0.42	0.43
3108	NYSE	GSAT	Wed, Mar 13, 2019	0.41	0.43	0.40	0.43
3107	NYSE	GSAT	Tue, Mar 12, 2019	0.39	0.42	0.39	0.40
3106	NYSE	GSAT	Mon, Mar 11, 2019	0.42	0.42	0.39	0.39
3105	NYSE	GSAT	Fri, Mar 8, 2019	0.42	0.43	0.40	0.41
3104	NYSE	GSAT	Thu, Mar 7, 2019	0.43	0.44	0.42	0.42
3103	NYSE	GSAT	Wed, Mar 6, 2019	0.46	0.46	0.42	0.44
3102	NYSE	GSAT	Tue, Mar 5, 2019	0.43	0.46	0.41	0.45
3101	NYSE	GSAT	Mon, Mar 4, 2019	0.45	0.50	0.41	0.42
3100	NYSE	GSAT	Fri, Mar 1, 2019	0.49	0.52	0.45	0.46
3099	NYSE	GSAT	Thu, Feb 28, 2019	0.51	0.54	0.49	0.50
3098	NYSE	GSAT	Wed, Feb 27, 2019	0.54	0.54	0.48	0.50
3097	NYSE	GSAT	Tue, Feb 26, 2019	0.57	0.57	0.53	0.54
3096	NYSE	GSAT	Mon, Feb 25, 2019	0.60	0.61	0.54	0.55
3095	NYSE	GSAT	Fri, Feb 22, 2019	0.63	0.65	0.59	0.59
3094	NYSE	GSAT	Thu, Feb 21, 2019	0.65	0.65	0.62	0.64
3093	NYSE	GSAT	Wed, Feb 20, 2019	0.67	0.67	0.60	0.63
3092	NYSE	GSAT	Tue, Feb 19, 2019	0.64	0.67	0.62	0.67
3091	NYSE	GSAT	Fri, Feb 15, 2019	0.60	0.66	0.59	0.64
3090	NYSE	GSAT	Thu, Feb 14, 2019	0.58	0.61	0.57	0.60
3089	NYSE	GSAT	Wed, Feb 13, 2019	0.60	0.60	0.58	0.58
3088	NYSE	GSAT	Tue, Feb 12, 2019	0.59	0.60	0.58	0.58
3087	NYSE	GSAT	Mon, Feb 11, 2019	0.58	0.60	0.57	0.58
3086	NYSE	GSAT	Fri, Feb 8, 2019	0.59	0.60	0.58	0.58
3085	NYSE	GSAT	Thu, Feb 7, 2019	0.62	0.64	0.58	0.59
3084	NYSE	GSAT	Wed, Feb 6, 2019	0.64	0.65	0.62	0.62
3083	NYSE	GSAT	Tue, Feb 5, 2019	0.64	0.65	0.63	0.63
3082	NYSE	GSAT	Mon, Feb 4, 2019	0.65	0.66	0.63	0.64
3081	NYSE	GSAT	Fri, Feb 1, 2019	0.65	0.67	0.64	0.64
3080	NYSE	GSAT	Thu, Jan 31, 2019	0.66	0.69	0.65	0.66
3079	NYSE	GSAT	Wed, Jan 30, 2019	0.68	0.68	0.65	0.67
3078	NYSE	GSAT	Tue, Jan 29, 2019	0.65	0.68	0.65	0.67
3077	NYSE	GSAT	Mon, Jan 28, 2019	0.67	0.68	0.65	0.66
3076	NYSE	GSAT	Fri, Jan 25, 2019	0.67	0.69	0.66	0.69
3075	NYSE	GSAT	Thu, Jan 24, 2019	0.66	0.69	0.64	0.67
3074	NYSE	GSAT	Wed, Jan 23, 2019	0.64	0.70	0.61	0.67
3073	NYSE	GSAT	Tue, Jan 22, 2019	0.64	0.66	0.55	0.64
3072	NYSE	GSAT	Fri, Jan 18, 2019	0.71	0.71	0.63	0.66
3071	NYSE	GSAT	Thu, Jan 17, 2019	0.70	0.71	0.69	0.70
3070	NYSE	GSAT	Wed, Jan 16, 2019	0.72	0.72	0.69	0.70
3069	NYSE	GSAT	Tue, Jan 15, 2019	0.70	0.72	0.69	0.71
3068	NYSE	GSAT	Mon, Jan 14, 2019	0.72	0.73	0.69	0.71
3067	NYSE	GSAT	Fri, Jan 11, 2019	0.70	0.73	0.66	0.70
3066	NYSE	GSAT	Thu, Jan 10, 2019	0.69	0.70	0.65	0.69
3065	NYSE	GSAT	Wed, Jan 9, 2019	0.64	0.69	0.62	0.67
3064	NYSE	GSAT	Tue, Jan 8, 2019	0.70	0.71	0.60	0.64
3063	NYSE	GSAT	Mon, Jan 7, 2019	0.71	0.73	0.69	0.70
3062	NYSE	GSAT	Fri, Jan 4, 2019	0.69	0.71	0.68	0.70
3061	NYSE	GSAT	Thu, Jan 3, 2019	0.68	0.69	0.63	0.68
3060	NYSE	GSAT	Wed, Jan 2, 2019	0.64	0.68	0.61	0.68
3059	NYSE	GSAT	Mon, Dec 31, 2018	0.54	0.64	0.53	0.64
3058	NYSE	GSAT	Fri, Dec 28, 2018	0.49	0.55	0.47	0.52
3057	NYSE	GSAT	Thu, Dec 27, 2018	0.46	0.49	0.43	0.47
3056	NYSE	GSAT	Wed, Dec 26, 2018	0.41	0.48	0.40	0.47
3055	NYSE	GSAT	Mon, Dec 24, 2018	0.47	0.47	0.41	0.41
3054	NYSE	GSAT	Fri, Dec 21, 2018	0.44	0.47	0.42	0.47
3053	NYSE	GSAT	Thu, Dec 20, 2018	0.38	0.44	0.38	0.43
3052	NYSE	GSAT	Wed, Dec 19, 2018	0.36	0.40	0.35	0.38
3051	NYSE	GSAT	Tue, Dec 18, 2018	0.38	0.38	0.34	0.36
3050	NYSE	GSAT	Mon, Dec 17, 2018	0.35	0.40	0.33	0.36
3049	NYSE	GSAT	Fri, Dec 14, 2018	0.30	0.32	0.29	0.30
3048	NYSE	GSAT	Thu, Dec 13, 2018	0.32	0.32	0.30	0.31
3047	NYSE	GSAT	Wed, Dec 12, 2018	0.34	0.35	0.30	0.30
3046	NYSE	GSAT	Tue, Dec 11, 2018	0.35	0.35	0.32	0.33
3045	NYSE	GSAT	Mon, Dec 10, 2018	0.36	0.36	0.31	0.33
3044	NYSE	GSAT	Fri, Dec 7, 2018	0.37	0.37	0.35	0.36
3043	NYSE	GSAT	Thu, Dec 6, 2018	0.37	0.38	0.35	0.37
3042	NYSE	GSAT	Tue, Dec 4, 2018	0.39	0.39	0.35	0.37
3041	NYSE	GSAT	Mon, Dec 3, 2018	0.41	0.41	0.36	0.38
3040	NYSE	GSAT	Fri, Nov 30, 2018	0.41	0.42	0.38	0.39
3039	NYSE	GSAT	Thu, Nov 29, 2018	0.44	0.44	0.41	0.41
3038	NYSE	GSAT	Wed, Nov 28, 2018	0.49	0.50	0.40	0.43
3037	NYSE	GSAT	Tue, Nov 27, 2018	0.42	0.47	0.42	0.47
3036	NYSE	GSAT	Mon, Nov 26, 2018	0.41	0.46	0.40	0.42
3035	NYSE	GSAT	Fri, Nov 23, 2018	0.36	0.41	0.36	0.40
3034	NYSE	GSAT	Wed, Nov 21, 2018	0.36	0.38	0.36	0.37
3033	NYSE	GSAT	Tue, Nov 20, 2018	0.37	0.39	0.36	0.38
3032	NYSE	GSAT	Mon, Nov 19, 2018	0.39	0.39	0.36	0.38
3031	NYSE	GSAT	Fri, Nov 16, 2018	0.36	0.40	0.35	0.39
3030	NYSE	GSAT	Thu, Nov 15, 2018	0.33	0.37	0.33	0.37
3029	NYSE	GSAT	Wed, Nov 14, 2018	0.34	0.35	0.33	0.34
3028	NYSE	GSAT	Tue, Nov 13, 2018	0.33	0.35	0.33	0.34
3027	NYSE	GSAT	Mon, Nov 12, 2018	0.36	0.36	0.34	0.35
3026	NYSE	GSAT	Fri, Nov 9, 2018	0.36	0.37	0.35	0.36
3025	NYSE	GSAT	Thu, Nov 8, 2018	0.37	0.38	0.36	0.37
3024	NYSE	GSAT	Wed, Nov 7, 2018	0.38	0.38	0.36	0.38
3023	NYSE	GSAT	Tue, Nov 6, 2018	0.38	0.38	0.36	0.36
3022	NYSE	GSAT	Mon, Nov 5, 2018	0.41	0.41	0.38	0.38
3021	NYSE	GSAT	Fri, Nov 2, 2018	0.43	0.43	0.37	0.38
3020	NYSE	GSAT	Thu, Nov 1, 2018	0.35	0.37	0.33	0.35
3019	NYSE	GSAT	Wed, Oct 31, 2018	0.33	0.35	0.32	0.35
3018	NYSE	GSAT	Tue, Oct 30, 2018	0.35	0.35	0.33	0.33
3017	NYSE	GSAT	Mon, Oct 29, 2018	0.30	0.36	0.30	0.33
3016	NYSE	GSAT	Fri, Oct 26, 2018	0.34	0.35	0.30	0.33
3015	NYSE	GSAT	Thu, Oct 25, 2018	0.36	0.36	0.33	0.35
3014	NYSE	GSAT	Wed, Oct 24, 2018	0.37	0.38	0.35	0.35
3013	NYSE	GSAT	Tue, Oct 23, 2018	0.40	0.40	0.34	0.37
3012	NYSE	GSAT	Mon, Oct 22, 2018	0.39	0.41	0.39	0.39
3011	NYSE	GSAT	Fri, Oct 19, 2018	0.39	0.41	0.39	0.39
3010	NYSE	GSAT	Thu, Oct 18, 2018	0.39	0.40	0.38	0.39
3009	NYSE	GSAT	Wed, Oct 17, 2018	0.40	0.40	0.38	0.39
3008	NYSE	GSAT	Tue, Oct 16, 2018	0.40	0.41	0.36	0.39
3007	NYSE	GSAT	Mon, Oct 15, 2018	0.44	0.44	0.38	0.39
3006	NYSE	GSAT	Fri, Oct 12, 2018	0.46	0.47	0.41	0.44
3005	NYSE	GSAT	Thu, Oct 11, 2018	0.50	0.50	0.42	0.44
3004	NYSE	GSAT	Wed, Oct 10, 2018	0.48	0.50	0.47	0.48
3003	NYSE	GSAT	Tue, Oct 9, 2018	0.49	0.49	0.47	0.47
3002	NYSE	GSAT	Mon, Oct 8, 2018	0.47	0.49	0.47	0.48
3001	NYSE	GSAT	Fri, Oct 5, 2018	0.50	0.51	0.47	0.48
3000	NYSE	GSAT	Thu, Oct 4, 2018	0.51	0.51	0.50	0.50
2999	NYSE	GSAT	Wed, Oct 3, 2018	0.51	0.51	0.50	0.51
2998	NYSE	GSAT	Tue, Oct 2, 2018	0.50	0.51	0.49	0.51
2997	NYSE	GSAT	Mon, Oct 1, 2018	0.51	0.51	0.49	0.50
2996	NYSE	GSAT	Fri, Sep 28, 2018	0.50	0.51	0.49	0.51
2995	NYSE	GSAT	Thu, Sep 27, 2018	0.50	0.52	0.50	0.50
2994	NYSE	GSAT	Wed, Sep 26, 2018	0.53	0.53	0.49	0.49
2993	NYSE	GSAT	Tue, Sep 25, 2018	0.50	0.53	0.50	0.53
2992	NYSE	GSAT	Mon, Sep 24, 2018	0.51	0.53	0.49	0.52
2991	NYSE	GSAT	Fri, Sep 21, 2018	0.53	0.53	0.50	0.50
2990	NYSE	GSAT	Thu, Sep 20, 2018	0.52	0.53	0.51	0.53
2989	NYSE	GSAT	Wed, Sep 19, 2018	0.54	0.54	0.50	0.52
2988	NYSE	GSAT	Tue, Sep 18, 2018	0.52	0.54	0.52	0.53
2987	NYSE	GSAT	Mon, Sep 17, 2018	0.52	0.54	0.51	0.52
2986	NYSE	GSAT	Fri, Sep 14, 2018	0.53	0.53	0.50	0.52
2985	NYSE	GSAT	Thu, Sep 13, 2018	0.51	0.53	0.51	0.52
2984	NYSE	GSAT	Wed, Sep 12, 2018	0.50	0.52	0.49	0.51
2983	NYSE	GSAT	Tue, Sep 11, 2018	0.51	0.52	0.50	0.50
2982	NYSE	GSAT	Mon, Sep 10, 2018	0.51	0.52	0.49	0.51
2981	NYSE	GSAT	Fri, Sep 7, 2018	0.48	0.52	0.48	0.51
2980	NYSE	GSAT	Thu, Sep 6, 2018	0.49	0.50	0.48	0.49
2979	NYSE	GSAT	Wed, Sep 5, 2018	0.50	0.51	0.48	0.49
2978	NYSE	GSAT	Tue, Sep 4, 2018	0.51	0.52	0.48	0.50
2977	NYSE	GSAT	Fri, Aug 31, 2018	0.49	0.51	0.48	0.51
2976	NYSE	GSAT	Thu, Aug 30, 2018	0.52	0.52	0.48	0.48
2975	NYSE	GSAT	Wed, Aug 29, 2018	0.53	0.54	0.51	0.51
2974	NYSE	GSAT	Tue, Aug 28, 2018	0.55	0.55	0.53	0.53
2973	NYSE	GSAT	Mon, Aug 27, 2018	0.52	0.54	0.52	0.53
2972	NYSE	GSAT	Fri, Aug 24, 2018	0.52	0.54	0.51	0.52
2971	NYSE	GSAT	Thu, Aug 23, 2018	0.51	0.52	0.51	0.51
2970	NYSE	GSAT	Wed, Aug 22, 2018	0.53	0.53	0.51	0.51
2969	NYSE	GSAT	Tue, Aug 21, 2018	0.55	0.55	0.51	0.52
2968	NYSE	GSAT	Mon, Aug 20, 2018	0.54	0.56	0.52	0.53
2967	NYSE	GSAT	Fri, Aug 17, 2018	0.51	0.54	0.51	0.54
2966	NYSE	GSAT	Thu, Aug 16, 2018	0.52	0.53	0.50	0.51
2965	NYSE	GSAT	Wed, Aug 15, 2018	0.51	0.52	0.48	0.52
2964	NYSE	GSAT	Tue, Aug 14, 2018	0.51	0.52	0.50	0.50
2963	NYSE	GSAT	Mon, Aug 13, 2018	0.53	0.53	0.50	0.51
2962	NYSE	GSAT	Fri, Aug 10, 2018	0.53	0.53	0.51	0.53
2961	NYSE	GSAT	Thu, Aug 9, 2018	0.50	0.55	0.50	0.53
2960	NYSE	GSAT	Wed, Aug 8, 2018	0.53	0.53	0.50	0.53
2959	NYSE	GSAT	Tue, Aug 7, 2018	0.51	0.55	0.48	0.53
2958	NYSE	GSAT	Mon, Aug 6, 2018	0.48	0.54	0.48	0.53
2957	NYSE	GSAT	Fri, Aug 3, 2018	0.55	0.56	0.47	0.47
2956	NYSE	GSAT	Thu, Aug 2, 2018	0.55	0.55	0.51	0.52
2955	NYSE	GSAT	Wed, Aug 1, 2018	0.64	0.70	0.52	0.55
2954	NYSE	GSAT	Tue, Jul 31, 2018	0.58	0.64	0.56	0.56
2953	NYSE	GSAT	Mon, Jul 30, 2018	0.51	0.61	0.46	0.55
2952	NYSE	GSAT	Fri, Jul 27, 2018	0.44	0.52	0.44	0.51
2951	NYSE	GSAT	Thu, Jul 26, 2018	0.42	0.45	0.42	0.44
2950	NYSE	GSAT	Wed, Jul 25, 2018	0.44	0.44	0.42	0.44
2949	NYSE	GSAT	Tue, Jul 24, 2018	0.44	0.45	0.42	0.44
2948	NYSE	GSAT	Mon, Jul 23, 2018	0.47	0.47	0.44	0.44
2947	NYSE	GSAT	Fri, Jul 20, 2018	0.44	0.46	0.44	0.45
2946	NYSE	GSAT	Thu, Jul 19, 2018	0.45	0.45	0.42	0.44
2945	NYSE	GSAT	Wed, Jul 18, 2018	0.43	0.44	0.41	0.44
2944	NYSE	GSAT	Tue, Jul 17, 2018	0.44	0.44	0.41	0.42
2943	NYSE	GSAT	Mon, Jul 16, 2018	0.43	0.46	0.41	0.44
2942	NYSE	GSAT	Fri, Jul 13, 2018	0.46	0.46	0.40	0.43
2941	NYSE	GSAT	Thu, Jul 12, 2018	0.47	0.47	0.43	0.44
2940	NYSE	GSAT	Wed, Jul 11, 2018	0.47	0.48	0.46	0.46
2939	NYSE	GSAT	Tue, Jul 10, 2018	0.47	0.47	0.47	0.47
2938	NYSE	GSAT	Mon, Jul 9, 2018	0.48	0.49	0.46	0.47
2937	NYSE	GSAT	Fri, Jul 6, 2018	0.48	0.49	0.45	0.47
2936	NYSE	GSAT	Thu, Jul 5, 2018	0.47	0.49	0.46	0.48
2935	NYSE	GSAT	Tue, Jul 3, 2018	0.47	0.49	0.46	0.46
2934	NYSE	GSAT	Mon, Jul 2, 2018	0.49	0.59	0.46	0.47
2933	NYSE	GSAT	Fri, Jun 29, 2018	0.48	0.50	0.46	0.49
2932	NYSE	GSAT	Thu, Jun 28, 2018	0.51	0.51	0.47	0.48
2931	NYSE	GSAT	Wed, Jun 27, 2018	0.49	0.52	0.47	0.51
2930	NYSE	GSAT	Tue, Jun 26, 2018	0.46	0.50	0.45	0.48
2929	NYSE	GSAT	Mon, Jun 25, 2018	0.48	0.48	0.45	0.45
2928	NYSE	GSAT	Fri, Jun 22, 2018	0.51	0.51	0.47	0.47
2927	NYSE	GSAT	Thu, Jun 21, 2018	0.51	0.52	0.49	0.50
2926	NYSE	GSAT	Wed, Jun 20, 2018	0.50	0.52	0.46	0.52
2925	NYSE	GSAT	Tue, Jun 19, 2018	0.53	0.54	0.49	0.49
2924	NYSE	GSAT	Mon, Jun 18, 2018	0.54	0.55	0.52	0.53
2923	NYSE	GSAT	Fri, Jun 15, 2018	0.51	0.55	0.50	0.55
2922	NYSE	GSAT	Thu, Jun 14, 2018	0.49	0.53	0.46	0.52
2921	NYSE	GSAT	Wed, Jun 13, 2018	0.45	0.49	0.43	0.48
2920	NYSE	GSAT	Tue, Jun 12, 2018	0.50	0.50	0.47	0.47
2919	NYSE	GSAT	Mon, Jun 11, 2018	0.52	0.52	0.48	0.50
2918	NYSE	GSAT	Fri, Jun 8, 2018	0.50	0.54	0.49	0.51
2917	NYSE	GSAT	Thu, Jun 7, 2018	0.52	0.52	0.50	0.50
2916	NYSE	GSAT	Wed, Jun 6, 2018	0.54	0.55	0.49	0.51
2915	NYSE	GSAT	Tue, Jun 5, 2018	0.55	0.56	0.54	0.55
2914	NYSE	GSAT	Mon, Jun 4, 2018	0.55	0.57	0.54	0.55
2913	NYSE	GSAT	Fri, Jun 1, 2018	0.56	0.57	0.53	0.55
2912	NYSE	GSAT	Thu, May 31, 2018	0.62	0.62	0.54	0.54
2911	NYSE	GSAT	Wed, May 30, 2018	0.58	0.61	0.57	0.61
2910	NYSE	GSAT	Tue, May 29, 2018	0.54	0.59	0.54	0.58
2909	NYSE	GSAT	Fri, May 25, 2018	0.55	0.57	0.53	0.54
2908	NYSE	GSAT	Thu, May 24, 2018	0.60	0.60	0.55	0.55
2907	NYSE	GSAT	Wed, May 23, 2018	0.60	0.60	0.56	0.60
2906	NYSE	GSAT	Tue, May 22, 2018	0.61	0.64	0.56	0.57
2905	NYSE	GSAT	Mon, May 21, 2018	0.69	0.69	0.60	0.63
2904	NYSE	GSAT	Fri, May 18, 2018	0.70	0.71	0.67	0.67
2903	NYSE	GSAT	Thu, May 17, 2018	0.67	0.69	0.66	0.69
2902	NYSE	GSAT	Wed, May 16, 2018	0.67	0.68	0.65	0.67
2901	NYSE	GSAT	Tue, May 15, 2018	0.66	0.67	0.64	0.66
2900	NYSE	GSAT	Mon, May 14, 2018	0.67	0.70	0.63	0.66
2899	NYSE	GSAT	Fri, May 11, 2018	0.65	0.68	0.64	0.67
2898	NYSE	GSAT	Thu, May 10, 2018	0.62	0.65	0.61	0.65
2897	NYSE	GSAT	Wed, May 9, 2018	0.60	0.61	0.58	0.60
2896	NYSE	GSAT	Tue, May 8, 2018	0.61	0.62	0.58	0.59
2895	NYSE	GSAT	Mon, May 7, 2018	0.62	0.63	0.59	0.62
2894	NYSE	GSAT	Fri, May 4, 2018	0.58	0.61	0.57	0.61
2893	NYSE	GSAT	Thu, May 3, 2018	0.63	0.65	0.58	0.58
2892	NYSE	GSAT	Wed, May 2, 2018	0.65	0.66	0.60	0.62
2891	NYSE	GSAT	Tue, May 1, 2018	0.62	0.65	0.57	0.64
2890	NYSE	GSAT	Mon, Apr 30, 2018	0.70	0.70	0.61	0.61
2889	NYSE	GSAT	Fri, Apr 27, 2018	0.67	0.67	0.62	0.66
2888	NYSE	GSAT	Thu, Apr 26, 2018	0.68	0.70	0.63	0.66
2887	NYSE	GSAT	Wed, Apr 25, 2018	0.70	0.71	0.56	0.65
2886	NYSE	GSAT	Tue, Apr 24, 2018	0.79	0.80	0.72	0.73
2885	NYSE	GSAT	Mon, Apr 23, 2018	0.81	0.82	0.78	0.78
2884	NYSE	GSAT	Fri, Apr 20, 2018	0.77	0.85	0.77	0.82
2883	NYSE	GSAT	Thu, Apr 19, 2018	0.78	0.79	0.76	0.79
2882	NYSE	GSAT	Wed, Apr 18, 2018	0.76	0.84	0.73	0.76
2881	NYSE	GSAT	Tue, Apr 17, 2018	0.72	0.76	0.70	0.76
2880	NYSE	GSAT	Mon, Apr 16, 2018	0.72	0.74	0.66	0.72
2879	NYSE	GSAT	Fri, Apr 13, 2018	0.80	0.81	0.71	0.71
2878	NYSE	GSAT	Thu, Apr 12, 2018	0.88	0.88	0.80	0.80
2877	NYSE	GSAT	Wed, Apr 11, 2018	0.70	0.85	0.69	0.81
2876	NYSE	GSAT	Tue, Apr 10, 2018	0.59	0.73	0.59	0.71
2875	NYSE	GSAT	Mon, Apr 9, 2018	0.55	0.59	0.55	0.59
2874	NYSE	GSAT	Fri, Apr 6, 2018	0.57	0.59	0.55	0.55
2873	NYSE	GSAT	Thu, Apr 5, 2018	0.57	0.57	0.53	0.56
2872	NYSE	GSAT	Wed, Apr 4, 2018	0.60	0.60	0.55	0.55
2871	NYSE	GSAT	Tue, Apr 3, 2018	0.62	0.64	0.60	0.60
2870	NYSE	GSAT	Mon, Apr 2, 2018	0.70	0.70	0.60	0.60
2869	NYSE	GSAT	Thu, Mar 29, 2018	0.71	0.73	0.68	0.69
2868	NYSE	GSAT	Wed, Mar 28, 2018	0.70	0.72	0.68	0.70
2867	NYSE	GSAT	Tue, Mar 27, 2018	0.71	0.71	0.68	0.69
2866	NYSE	GSAT	Mon, Mar 26, 2018	0.72	0.73	0.69	0.70
2865	NYSE	GSAT	Fri, Mar 23, 2018	0.74	0.75	0.70	0.70
2864	NYSE	GSAT	Thu, Mar 22, 2018	0.75	0.77	0.73	0.75
2863	NYSE	GSAT	Wed, Mar 21, 2018	0.74	0.79	0.74	0.74
2862	NYSE	GSAT	Tue, Mar 20, 2018	0.75	0.77	0.73	0.76
2861	NYSE	GSAT	Mon, Mar 19, 2018	0.80	0.81	0.74	0.74
2860	NYSE	GSAT	Fri, Mar 16, 2018	0.73	0.81	0.70	0.81
2859	NYSE	GSAT	Thu, Mar 15, 2018	0.80	0.81	0.74	0.74
2858	NYSE	GSAT	Wed, Mar 14, 2018	0.84	0.85	0.78	0.78
2857	NYSE	GSAT	Tue, Mar 13, 2018	0.89	0.89	0.77	0.83
2856	NYSE	GSAT	Mon, Mar 12, 2018	0.94	0.94	0.87	0.88
2855	NYSE	GSAT	Fri, Mar 9, 2018	0.93	0.94	0.91	0.92
2854	NYSE	GSAT	Thu, Mar 8, 2018	0.95	0.96	0.90	0.93
2853	NYSE	GSAT	Wed, Mar 7, 2018	0.96	0.97	0.90	0.95
2852	NYSE	GSAT	Tue, Mar 6, 2018	0.99	0.99	0.94	0.95
2851	NYSE	GSAT	Mon, Mar 5, 2018	0.96	0.99	0.94	0.99
2850	NYSE	GSAT	Fri, Mar 2, 2018	0.97	0.97	0.94	0.96
2849	NYSE	GSAT	Thu, Mar 1, 2018	0.95	1.01	0.94	0.98
2848	NYSE	GSAT	Wed, Feb 28, 2018	0.95	1.00	0.93	0.95
2847	NYSE	GSAT	Tue, Feb 27, 2018	0.91	0.95	0.89	0.95
2846	NYSE	GSAT	Mon, Feb 26, 2018	0.90	0.93	0.89	0.92
2845	NYSE	GSAT	Fri, Feb 23, 2018	0.90	0.93	0.86	0.91
2844	NYSE	GSAT	Thu, Feb 22, 2018	0.92	0.94	0.88	0.89
2843	NYSE	GSAT	Wed, Feb 21, 2018	0.96	0.98	0.92	0.92
2842	NYSE	GSAT	Tue, Feb 20, 2018	0.94	1.00	0.92	0.96
2841	NYSE	GSAT	Fri, Feb 16, 2018	0.91	0.97	0.91	0.95
2840	NYSE	GSAT	Thu, Feb 15, 2018	0.92	0.95	0.90	0.91
2839	NYSE	GSAT	Wed, Feb 14, 2018	0.92	0.94	0.90	0.91
2838	NYSE	GSAT	Tue, Feb 13, 2018	0.90	0.94	0.90	0.94
2837	NYSE	GSAT	Mon, Feb 12, 2018	0.88	0.95	0.88	0.91
2836	NYSE	GSAT	Fri, Feb 9, 2018	0.95	0.96	0.86	0.88
2835	NYSE	GSAT	Thu, Feb 8, 2018	0.97	1.00	0.92	0.95
2834	NYSE	GSAT	Wed, Feb 7, 2018	0.99	1.00	0.94	0.96
2833	NYSE	GSAT	Tue, Feb 6, 2018	0.92	0.98	0.91	0.98
2832	NYSE	GSAT	Mon, Feb 5, 2018	0.99	1.01	0.92	0.92
2831	NYSE	GSAT	Fri, Feb 2, 2018	1.07	1.10	0.98	0.99
2830	NYSE	GSAT	Thu, Feb 1, 2018	1.05	1.10	1.03	1.08
2829	NYSE	GSAT	Wed, Jan 31, 2018	1.10	1.11	1.05	1.05
2828	NYSE	GSAT	Tue, Jan 30, 2018	1.12	1.12	1.09	1.12
2827	NYSE	GSAT	Mon, Jan 29, 2018	1.09	1.14	1.05	1.13
2826	NYSE	GSAT	Fri, Jan 26, 2018	1.10	1.12	1.05	1.08
2825	NYSE	GSAT	Thu, Jan 25, 2018	1.14	1.14	1.07	1.08
2824	NYSE	GSAT	Wed, Jan 24, 2018	1.15	1.16	1.12	1.13
2823	NYSE	GSAT	Tue, Jan 23, 2018	1.20	1.20	1.15	1.15
2822	NYSE	GSAT	Mon, Jan 22, 2018	1.20	1.22	1.16	1.21
2821	NYSE	GSAT	Fri, Jan 19, 2018	1.14	1.22	1.14	1.22
2820	NYSE	GSAT	Thu, Jan 18, 2018	1.23	1.25	1.14	1.15
2819	NYSE	GSAT	Wed, Jan 17, 2018	1.25	1.27	1.23	1.23
2818	NYSE	GSAT	Tue, Jan 16, 2018	1.30	1.34	1.23	1.26
2817	NYSE	GSAT	Fri, Jan 12, 2018	1.29	1.30	1.26	1.30
2816	NYSE	GSAT	Thu, Jan 11, 2018	1.26	1.30	1.23	1.30
2815	NYSE	GSAT	Wed, Jan 10, 2018	1.23	1.29	1.22	1.25
2814	NYSE	GSAT	Tue, Jan 9, 2018	1.24	1.26	1.23	1.24
2813	NYSE	GSAT	Mon, Jan 8, 2018	1.27	1.28	1.24	1.25
2812	NYSE	GSAT	Fri, Jan 5, 2018	1.30	1.30	1.25	1.27
2811	NYSE	GSAT	Thu, Jan 4, 2018	1.35	1.35	1.28	1.31
2810	NYSE	GSAT	Wed, Jan 3, 2018	1.26	1.34	1.24	1.34
2809	NYSE	GSAT	Tue, Jan 2, 2018	1.26	1.34	1.23	1.28
2808	NYSE	GSAT	Fri, Dec 29, 2017	1.32	1.36	1.26	1.31
2807	NYSE	GSAT	Thu, Dec 28, 2017	1.30	1.33	1.27	1.33
2806	NYSE	GSAT	Wed, Dec 27, 2017	1.31	1.32	1.28	1.30
2805	NYSE	GSAT	Tue, Dec 26, 2017	1.29	1.35	1.28	1.31
2804	NYSE	GSAT	Fri, Dec 22, 2017	1.32	1.33	1.28	1.31
2803	NYSE	GSAT	Thu, Dec 21, 2017	1.26	1.34	1.24	1.31
2802	NYSE	GSAT	Wed, Dec 20, 2017	1.19	1.28	1.16	1.25
2801	NYSE	GSAT	Tue, Dec 19, 2017	1.17	1.20	1.16	1.18
2800	NYSE	GSAT	Mon, Dec 18, 2017	1.15	1.22	1.14	1.18
2799	NYSE	GSAT	Fri, Dec 15, 2017	1.14	1.20	1.11	1.15
2798	NYSE	GSAT	Thu, Dec 14, 2017	1.21	1.24	1.16	1.18
2797	NYSE	GSAT	Wed, Dec 13, 2017	1.26	1.29	1.20	1.21
2796	NYSE	GSAT	Tue, Dec 12, 2017	1.30	1.33	1.25	1.26
2795	NYSE	GSAT	Mon, Dec 11, 2017	1.30	1.34	1.30	1.31
2794	NYSE	GSAT	Fri, Dec 8, 2017	1.22	1.33	1.21	1.33
2793	NYSE	GSAT	Thu, Dec 7, 2017	1.36	1.37	1.22	1.27
2792	NYSE	GSAT	Wed, Dec 6, 2017	1.51	1.52	1.35	1.27
2791	NYSE	GSAT	Tue, Dec 5, 2017	1.54	1.56	1.50	1.50
2790	NYSE	GSAT	Mon, Dec 4, 2017	1.57	1.62	1.54	1.55
2789	NYSE	GSAT	Fri, Dec 1, 2017	1.58	1.61	1.56	1.58
2788	NYSE	GSAT	Thu, Nov 30, 2017	1.56	1.60	1.55	1.58
2787	NYSE	GSAT	Wed, Nov 29, 2017	1.59	1.61	1.54	1.56
2786	NYSE	GSAT	Tue, Nov 28, 2017	1.56	1.62	1.54	1.60
2785	NYSE	GSAT	Mon, Nov 27, 2017	1.55	1.62	1.54	1.59
2784	NYSE	GSAT	Fri, Nov 24, 2017	1.54	1.62	1.51	1.60
2783	NYSE	GSAT	Wed, Nov 22, 2017	1.55	1.59	1.51	1.51
2782	NYSE	GSAT	Tue, Nov 21, 2017	1.53	1.56	1.48	1.56
2781	NYSE	GSAT	Mon, Nov 20, 2017	1.60	1.63	1.49	1.53
2780	NYSE	GSAT	Fri, Nov 17, 2017	1.59	1.65	1.58	1.62
2779	NYSE	GSAT	Thu, Nov 16, 2017	1.63	1.63	1.58	1.61
2778	NYSE	GSAT	Wed, Nov 15, 2017	1.58	1.63	1.56	1.62
2777	NYSE	GSAT	Tue, Nov 14, 2017	1.60	1.64	1.56	1.58
2776	NYSE	GSAT	Mon, Nov 13, 2017	1.59	1.63	1.56	1.59
2775	NYSE	GSAT	Fri, Nov 10, 2017	1.60	1.62	1.58	1.59
2774	NYSE	GSAT	Thu, Nov 9, 2017	1.61	1.63	1.57	1.59
2773	NYSE	GSAT	Wed, Nov 8, 2017	1.62	1.67	1.59	1.61
2772	NYSE	GSAT	Tue, Nov 7, 2017	1.66	1.67	1.61	1.64
2771	NYSE	GSAT	Mon, Nov 6, 2017	1.66	1.68	1.62	1.67
2770	NYSE	GSAT	Fri, Nov 3, 2017	1.64	1.69	1.56	1.69
2769	NYSE	GSAT	Thu, Nov 2, 2017	1.67	1.67	1.55	1.62
2768	NYSE	GSAT	Wed, Nov 1, 2017	1.63	1.66	1.58	1.66
2767	NYSE	GSAT	Tue, Oct 31, 2017	1.54	1.63	1.54	1.61
2766	NYSE	GSAT	Mon, Oct 30, 2017	1.65	1.65	1.53	1.55
2765	NYSE	GSAT	Fri, Oct 27, 2017	1.62	1.65	1.59	1.65
2764	NYSE	GSAT	Thu, Oct 26, 2017	1.60	1.65	1.57	1.63
2763	NYSE	GSAT	Wed, Oct 25, 2017	1.53	1.59	1.53	1.58
2762	NYSE	GSAT	Tue, Oct 24, 2017	1.60	1.60	1.54	1.54
2761	NYSE	GSAT	Mon, Oct 23, 2017	1.55	1.59	1.53	1.58
2760	NYSE	GSAT	Fri, Oct 20, 2017	1.62	1.63	1.55	1.55
2759	NYSE	GSAT	Thu, Oct 19, 2017	1.57	1.62	1.56	1.59
2758	NYSE	GSAT	Wed, Oct 18, 2017	1.62	1.64	1.58	1.59
2757	NYSE	GSAT	Tue, Oct 17, 2017	1.62	1.66	1.58	1.61
2756	NYSE	GSAT	Mon, Oct 16, 2017	1.60	1.64	1.58	1.63
2755	NYSE	GSAT	Fri, Oct 13, 2017	1.58	1.58	1.52	1.55
2754	NYSE	GSAT	Thu, Oct 12, 2017	1.54	1.58	1.50	1.57
2753	NYSE	GSAT	Wed, Oct 11, 2017	1.60	1.61	1.54	1.55
2752	NYSE	GSAT	Tue, Oct 10, 2017	1.63	1.63	1.55	1.62
2751	NYSE	GSAT	Mon, Oct 9, 2017	1.72	1.72	1.60	1.62
2750	NYSE	GSAT	Fri, Oct 6, 2017	1.65	1.73	1.58	1.70
2749	NYSE	GSAT	Thu, Oct 5, 2017	1.65	1.82	1.65	1.66
2748	NYSE	GSAT	Wed, Oct 4, 2017	1.79	1.89	1.79	1.87
2747	NYSE	GSAT	Tue, Oct 3, 2017	1.69	1.81	1.66	1.81
2746	NYSE	GSAT	Mon, Oct 2, 2017	1.65	1.71	1.65	1.68
2745	NYSE	GSAT	Fri, Sep 29, 2017	1.66	1.70	1.62	1.63
2744	NYSE	GSAT	Thu, Sep 28, 2017	1.73	1.74	1.65	1.65
2743	NYSE	GSAT	Wed, Sep 27, 2017	1.66	1.75	1.65	1.72
2742	NYSE	GSAT	Tue, Sep 26, 2017	1.74	1.76	1.64	1.64
2741	NYSE	GSAT	Mon, Sep 25, 2017	1.79	1.79	1.71	1.72
2740	NYSE	GSAT	Fri, Sep 22, 2017	1.78	1.82	1.77	1.77
2739	NYSE	GSAT	Thu, Sep 21, 2017	1.79	1.82	1.76	1.79
2738	NYSE	GSAT	Wed, Sep 20, 2017	1.76	1.81	1.74	1.80
2737	NYSE	GSAT	Tue, Sep 19, 2017	1.77	1.79	1.71	1.77
2736	NYSE	GSAT	Mon, Sep 18, 2017	1.79	1.85	1.78	1.78
2735	NYSE	GSAT	Fri, Sep 15, 2017	1.82	1.84	1.74	1.82
2734	NYSE	GSAT	Thu, Sep 14, 2017	1.76	1.80	1.73	1.78
2733	NYSE	GSAT	Wed, Sep 13, 2017	1.68	1.78	1.68	1.77
2732	NYSE	GSAT	Tue, Sep 12, 2017	1.62	1.69	1.61	1.68
2731	NYSE	GSAT	Mon, Sep 11, 2017	1.63	1.65	1.55	1.60
2730	NYSE	GSAT	Fri, Sep 8, 2017	1.78	1.80	1.62	1.63
2729	NYSE	GSAT	Thu, Sep 7, 2017	1.93	1.95	1.75	1.78
2728	NYSE	GSAT	Wed, Sep 6, 2017	1.98	2.04	1.90	1.90
2727	NYSE	GSAT	Tue, Sep 5, 2017	1.99	2.03	1.95	1.98
2726	NYSE	GSAT	Fri, Sep 1, 2017	1.92	2.00	1.91	2.00
2725	NYSE	GSAT	Thu, Aug 31, 2017	1.96	1.98	1.92	1.92
2724	NYSE	GSAT	Wed, Aug 30, 2017	1.94	1.96	1.92	1.95
2723	NYSE	GSAT	Tue, Aug 29, 2017	1.95	1.99	1.92	1.96
2722	NYSE	GSAT	Mon, Aug 28, 2017	2.01	2.04	1.94	1.94
2721	NYSE	GSAT	Fri, Aug 25, 2017	2.02	2.05	1.99	2.01
2720	NYSE	GSAT	Thu, Aug 24, 2017	1.97	2.05	1.97	2.03
2719	NYSE	GSAT	Wed, Aug 23, 2017	1.90	1.99	1.90	1.99
2718	NYSE	GSAT	Tue, Aug 22, 2017	1.92	1.95	1.90	1.92
2717	NYSE	GSAT	Mon, Aug 21, 2017	1.89	1.96	1.88	1.92
2716	NYSE	GSAT	Fri, Aug 18, 2017	1.88	1.97	1.87	1.91
2715	NYSE	GSAT	Thu, Aug 17, 2017	1.97	1.99	1.92	1.93
2714	NYSE	GSAT	Wed, Aug 16, 2017	1.99	2.03	1.98	1.99
2713	NYSE	GSAT	Tue, Aug 15, 2017	1.97	2.00	1.95	2.00
2712	NYSE	GSAT	Mon, Aug 14, 2017	1.96	2.00	1.94	1.99
2711	NYSE	GSAT	Fri, Aug 11, 2017	1.91	2.00	1.91	1.99
2710	NYSE	GSAT	Thu, Aug 10, 2017	1.96	2.03	1.94	1.96
2709	NYSE	GSAT	Wed, Aug 9, 2017	1.99	2.04	1.95	2.00
2708	NYSE	GSAT	Tue, Aug 8, 2017	1.99	2.08	1.97	2.04
2707	NYSE	GSAT	Mon, Aug 7, 2017	1.91	2.04	1.90	2.00
2706	NYSE	GSAT	Fri, Aug 4, 2017	1.80	1.97	1.80	1.94
2705	NYSE	GSAT	Thu, Aug 3, 2017	1.90	2.03	1.86	1.96
2704	NYSE	GSAT	Wed, Aug 2, 2017	1.85	1.90	1.85	1.89
2703	NYSE	GSAT	Tue, Aug 1, 2017	1.87	1.88	1.85	1.87
2702	NYSE	GSAT	Mon, Jul 31, 2017	1.90	1.90	1.85	1.85
2701	NYSE	GSAT	Fri, Jul 28, 2017	1.94	1.96	1.88	1.88
2700	NYSE	GSAT	Thu, Jul 27, 2017	2.05	2.07	1.92	1.94
2699	NYSE	GSAT	Wed, Jul 26, 2017	2.01	2.07	1.98	2.03
2698	NYSE	GSAT	Tue, Jul 25, 2017	2.00	2.01	1.95	1.97
2697	NYSE	GSAT	Mon, Jul 24, 2017	2.05	2.06	1.93	2.00
2696	NYSE	GSAT	Fri, Jul 21, 2017	2.15	2.15	2.02	2.03
2695	NYSE	GSAT	Thu, Jul 20, 2017	2.06	2.11	2.03	2.10
2694	NYSE	GSAT	Wed, Jul 19, 2017	2.09	2.09	2.03	2.06
2693	NYSE	GSAT	Tue, Jul 18, 2017	2.17	2.17	2.08	2.09
2692	NYSE	GSAT	Mon, Jul 17, 2017	2.13	2.18	2.11	2.17
2691	NYSE	GSAT	Fri, Jul 14, 2017	2.16	2.16	2.09	2.15
2690	NYSE	GSAT	Thu, Jul 13, 2017	2.13	2.16	2.09	2.15
2689	NYSE	GSAT	Wed, Jul 12, 2017	2.15	2.17	2.13	2.15
2688	NYSE	GSAT	Tue, Jul 11, 2017	2.18	2.21	2.11	2.13
2687	NYSE	GSAT	Mon, Jul 10, 2017	2.10	2.20	2.03	2.18
2686	NYSE	GSAT	Fri, Jul 7, 2017	2.06	2.06	1.91	2.02
2685	NYSE	GSAT	Thu, Jul 6, 2017	2.10	2.14	2.05	2.08
2684	NYSE	GSAT	Wed, Jul 5, 2017	2.13	2.16	2.10	2.10
2683	NYSE	GSAT	Mon, Jul 3, 2017	2.13	2.17	2.08	2.15
2682	NYSE	GSAT	Fri, Jun 30, 2017	2.07	2.16	2.01	2.13
2681	NYSE	GSAT	Thu, Jun 29, 2017	2.11	2.14	2.04	2.05
2680	NYSE	GSAT	Wed, Jun 28, 2017	2.13	2.17	2.05	2.14
2679	NYSE	GSAT	Tue, Jun 27, 2017	2.16	2.19	2.10	2.10
2678	NYSE	GSAT	Mon, Jun 26, 2017	2.28	2.30	2.12	2.17
2677	NYSE	GSAT	Fri, Jun 23, 2017	2.19	2.29	2.16	2.28
2676	NYSE	GSAT	Thu, Jun 22, 2017	2.18	2.24	2.15	2.19
2675	NYSE	GSAT	Wed, Jun 21, 2017	2.09	2.19	2.09	2.17
2674	NYSE	GSAT	Tue, Jun 20, 2017	2.22	2.25	2.06	2.09
2673	NYSE	GSAT	Mon, Jun 19, 2017	2.18	2.22	2.14	2.18
2672	NYSE	GSAT	Fri, Jun 16, 2017	2.12	2.23	2.08	2.20
2671	NYSE	GSAT	Thu, Jun 15, 2017	2.11	2.15	2.09	2.13
2670	NYSE	GSAT	Wed, Jun 14, 2017	2.15	2.17	2.09	2.12
2669	NYSE	GSAT	Tue, Jun 13, 2017	2.15	2.17	2.12	2.16
2668	NYSE	GSAT	Mon, Jun 12, 2017	2.04	2.15	2.02	2.13
2667	NYSE	GSAT	Fri, Jun 9, 2017	2.09	2.17	2.02	2.04
2666	NYSE	GSAT	Thu, Jun 8, 2017	2.05	2.18	2.05	2.12
2665	NYSE	GSAT	Wed, Jun 7, 2017	2.13	2.21	2.03	2.07
2664	NYSE	GSAT	Tue, Jun 6, 2017	2.00	2.15	2.00	2.11
2663	NYSE	GSAT	Mon, Jun 5, 2017	2.02	2.08	1.98	2.04
2662	NYSE	GSAT	Fri, Jun 2, 2017	1.97	2.09	1.95	2.06
2661	NYSE	GSAT	Thu, Jun 1, 2017	1.99	2.04	1.97	1.99
2660	NYSE	GSAT	Wed, May 31, 2017	2.07	2.09	1.96	1.98
2659	NYSE	GSAT	Tue, May 30, 2017	2.25	2.25	2.05	2.05
2658	NYSE	GSAT	Fri, May 26, 2017	2.25	2.27	2.16	2.17
2657	NYSE	GSAT	Thu, May 25, 2017	2.21	2.32	2.19	2.27
2656	NYSE	GSAT	Wed, May 24, 2017	2.21	2.29	2.13	2.25
2655	NYSE	GSAT	Tue, May 23, 2017	2.29	2.30	2.22	2.25
2654	NYSE	GSAT	Mon, May 22, 2017	2.34	2.37	2.25	2.29
2653	NYSE	GSAT	Fri, May 19, 2017	2.47	2.48	2.32	2.33
2652	NYSE	GSAT	Thu, May 18, 2017	2.27	2.41	2.23	2.37
2651	NYSE	GSAT	Wed, May 17, 2017	2.39	2.41	2.18	2.29
2650	NYSE	GSAT	Tue, May 16, 2017	2.20	2.51	2.14	2.44
2649	NYSE	GSAT	Mon, May 15, 2017	2.30	2.33	2.11	2.23
2648	NYSE	GSAT	Fri, May 12, 2017	1.90	2.59	1.90	2.29
2647	NYSE	GSAT	Thu, May 11, 2017	1.93	1.95	1.85	1.91
2646	NYSE	GSAT	Wed, May 10, 2017	1.86	1.95	1.85	1.92
2645	NYSE	GSAT	Tue, May 9, 2017	1.91	1.93	1.81	1.87
2644	NYSE	GSAT	Mon, May 8, 2017	1.83	2.00	1.77	1.96
2643	NYSE	GSAT	Fri, May 5, 2017	1.65	1.78	1.65	1.78
2642	NYSE	GSAT	Thu, May 4, 2017	1.75	1.85	1.56	1.69
2641	NYSE	GSAT	Wed, May 3, 2017	1.93	1.96	1.80	1.80
2640	NYSE	GSAT	Tue, May 2, 2017	1.97	1.97	1.86	1.90
2639	NYSE	GSAT	Mon, May 1, 2017	1.91	1.95	1.90	1.95
2638	NYSE	GSAT	Fri, Apr 28, 2017	1.95	1.95	1.90	1.91
2637	NYSE	GSAT	Thu, Apr 27, 2017	1.96	2.02	1.91	1.94
2636	NYSE	GSAT	Wed, Apr 26, 2017	2.04	2.04	1.90	1.96
2635	NYSE	GSAT	Tue, Apr 25, 2017	1.90	2.06	1.90	2.04
2634	NYSE	GSAT	Mon, Apr 24, 2017	1.76	1.89	1.76	1.87
2633	NYSE	GSAT	Fri, Apr 21, 2017	1.85	1.86	1.73	1.76
2632	NYSE	GSAT	Thu, Apr 20, 2017	1.91	1.92	1.79	1.85
2631	NYSE	GSAT	Wed, Apr 19, 2017	1.88	1.91	1.88	1.91
2630	NYSE	GSAT	Tue, Apr 18, 2017	1.90	1.94	1.85	1.90
2629	NYSE	GSAT	Mon, Apr 17, 2017	1.75	1.96	1.73	1.90
2628	NYSE	GSAT	Thu, Apr 13, 2017	1.70	1.73	1.68	1.73
2627	NYSE	GSAT	Wed, Apr 12, 2017	1.70	1.73	1.65	1.70
2626	NYSE	GSAT	Tue, Apr 11, 2017	1.70	1.70	1.63	1.69
2625	NYSE	GSAT	Mon, Apr 10, 2017	1.85	1.88	1.62	1.66
2624	NYSE	GSAT	Fri, Apr 7, 2017	1.64	1.64	1.59	1.62
2623	NYSE	GSAT	Thu, Apr 6, 2017	1.60	1.64	1.57	1.64
2622	NYSE	GSAT	Wed, Apr 5, 2017	1.62	1.65	1.58	1.61
2621	NYSE	GSAT	Tue, Apr 4, 2017	1.63	1.66	1.60	1.61
2620	NYSE	GSAT	Mon, Apr 3, 2017	1.60	1.64	1.60	1.64
2619	NYSE	GSAT	Fri, Mar 31, 2017	1.64	1.65	1.59	1.60
2618	NYSE	GSAT	Thu, Mar 30, 2017	1.59	1.65	1.56	1.64
2617	NYSE	GSAT	Wed, Mar 29, 2017	1.58	1.61	1.52	1.60
2616	NYSE	GSAT	Tue, Mar 28, 2017	1.63	1.67	1.59	1.60
2615	NYSE	GSAT	Mon, Mar 27, 2017	1.62	1.67	1.60	1.64
2614	NYSE	GSAT	Fri, Mar 24, 2017	1.62	1.65	1.62	1.64
2613	NYSE	GSAT	Thu, Mar 23, 2017	1.63	1.66	1.59	1.62
2612	NYSE	GSAT	Wed, Mar 22, 2017	1.61	1.68	1.56	1.62
2611	NYSE	GSAT	Tue, Mar 21, 2017	1.58	1.64	1.56	1.61
2610	NYSE	GSAT	Mon, Mar 20, 2017	1.47	1.62	1.47	1.57
2609	NYSE	GSAT	Fri, Mar 17, 2017	1.40	1.57	1.39	1.47
2608	NYSE	GSAT	Thu, Mar 16, 2017	1.44	1.45	1.39	1.42
2607	NYSE	GSAT	Wed, Mar 15, 2017	1.40	1.44	1.39	1.44
2606	NYSE	GSAT	Tue, Mar 14, 2017	1.41	1.42	1.39	1.40
2605	NYSE	GSAT	Mon, Mar 13, 2017	1.45	1.45	1.40	1.40
2604	NYSE	GSAT	Fri, Mar 10, 2017	1.45	1.49	1.41	1.46
2603	NYSE	GSAT	Thu, Mar 9, 2017	1.41	1.46	1.41	1.42
2602	NYSE	GSAT	Wed, Mar 8, 2017	1.41	1.54	1.41	1.41
2601	NYSE	GSAT	Tue, Mar 7, 2017	1.41	1.45	1.39	1.41
2600	NYSE	GSAT	Mon, Mar 6, 2017	1.40	1.50	1.40	1.41
2599	NYSE	GSAT	Fri, Mar 3, 2017	1.44	1.45	1.39	1.45
2598	NYSE	GSAT	Thu, Mar 2, 2017	1.40	1.44	1.40	1.43
2597	NYSE	GSAT	Wed, Mar 1, 2017	1.41	1.43	1.38	1.43
2596	NYSE	GSAT	Tue, Feb 28, 2017	1.46	1.48	1.36	1.37
2595	NYSE	GSAT	Mon, Feb 27, 2017	1.37	1.47	1.37	1.44
2594	NYSE	GSAT	Fri, Feb 24, 2017	1.35	1.50	1.35	1.38
2593	NYSE	GSAT	Thu, Feb 23, 2017	1.42	1.44	1.33	1.36
2592	NYSE	GSAT	Wed, Feb 22, 2017	1.50	1.51	1.42	1.43
2591	NYSE	GSAT	Tue, Feb 21, 2017	1.50	1.50	1.42	1.45
2590	NYSE	GSAT	Fri, Feb 17, 2017	1.43	1.50	1.40	1.42
2589	NYSE	GSAT	Thu, Feb 16, 2017	1.45	1.48	1.40	1.41
2588	NYSE	GSAT	Wed, Feb 15, 2017	1.42	1.52	1.42	1.46
2587	NYSE	GSAT	Tue, Feb 14, 2017	1.41	1.46	1.41	1.46
2586	NYSE	GSAT	Mon, Feb 13, 2017	1.35	1.46	1.35	1.44
2585	NYSE	GSAT	Fri, Feb 10, 2017	1.40	1.43	1.34	1.35
2584	NYSE	GSAT	Thu, Feb 9, 2017	1.40	1.45	1.38	1.38
2583	NYSE	GSAT	Wed, Feb 8, 2017	1.42	1.46	1.38	1.40
2582	NYSE	GSAT	Tue, Feb 7, 2017	1.55	1.56	1.42	1.45
2581	NYSE	GSAT	Mon, Feb 6, 2017	1.54	1.59	1.50	1.55
2580	NYSE	GSAT	Fri, Feb 3, 2017	1.50	1.57	1.45	1.57
2579	NYSE	GSAT	Thu, Feb 2, 2017	1.45	1.55	1.45	1.49
2578	NYSE	GSAT	Wed, Feb 1, 2017	1.64	1.64	1.42	1.50
2577	NYSE	GSAT	Tue, Jan 31, 2017	1.73	1.74	1.56	1.58
2576	NYSE	GSAT	Mon, Jan 30, 2017	1.66	1.75	1.54	1.68
2575	NYSE	GSAT	Fri, Jan 27, 2017	1.43	1.67	1.43	1.66
2574	NYSE	GSAT	Thu, Jan 26, 2017	1.44	1.47	1.39	1.42
2573	NYSE	GSAT	Wed, Jan 25, 2017	1.50	1.54	1.44	1.45
2572	NYSE	GSAT	Tue, Jan 24, 2017	1.43	1.50	1.36	1.48
2571	NYSE	GSAT	Mon, Jan 23, 2017	1.39	1.46	1.35	1.44
2570	NYSE	GSAT	Fri, Jan 20, 2017	1.38	1.41	1.35	1.38
2569	NYSE	GSAT	Thu, Jan 19, 2017	1.40	1.48	1.36	1.37
2568	NYSE	GSAT	Wed, Jan 18, 2017	1.45	1.45	1.36	1.41
2567	NYSE	GSAT	Tue, Jan 17, 2017	1.52	1.52	1.40	1.45
2566	NYSE	GSAT	Fri, Jan 13, 2017	1.43	1.54	1.40	1.52
2565	NYSE	GSAT	Thu, Jan 12, 2017	1.59	1.61	1.41	1.43
2564	NYSE	GSAT	Wed, Jan 11, 2017	1.59	1.59	1.51	1.53
2563	NYSE	GSAT	Tue, Jan 10, 2017	1.61	1.62	1.50	1.60
2562	NYSE	GSAT	Mon, Jan 9, 2017	1.70	1.70	1.59	1.61
2561	NYSE	GSAT	Fri, Jan 6, 2017	1.75	1.79	1.59	1.71
2560	NYSE	GSAT	Thu, Jan 5, 2017	1.71	1.74	1.52	1.57
2559	NYSE	GSAT	Wed, Jan 4, 2017	1.81	1.84	1.69	1.71
2558	NYSE	GSAT	Tue, Jan 3, 2017	1.64	1.86	1.61	1.77
2557	NYSE	GSAT	Fri, Dec 30, 2016	1.55	1.62	1.50	1.58
2556	NYSE	GSAT	Thu, Dec 29, 2016	1.64	1.64	1.49	1.53
2555	NYSE	GSAT	Wed, Dec 28, 2016	1.60	1.69	1.52	1.61
2554	NYSE	GSAT	Tue, Dec 27, 2016	1.70	1.72	1.53	1.60
2553	NYSE	GSAT	Fri, Dec 23, 2016	2.00	2.21	1.78	1.84
2552	NYSE	GSAT	Thu, Dec 22, 2016	1.79	2.00	1.70	1.81
2551	NYSE	GSAT	Wed, Dec 21, 2016	1.44	1.55	1.42	1.47
2550	NYSE	GSAT	Tue, Dec 20, 2016	1.35	1.47	1.26	1.43
2549	NYSE	GSAT	Mon, Dec 19, 2016	1.32	1.60	1.25	1.35
2548	NYSE	GSAT	Fri, Dec 16, 2016	0.96	1.13	0.91	1.05
2547	NYSE	GSAT	Thu, Dec 15, 2016	0.97	0.97	0.88	0.94
2546	NYSE	GSAT	Wed, Dec 14, 2016	0.90	0.95	0.87	0.94
2545	NYSE	GSAT	Tue, Dec 13, 2016	0.83	0.93	0.83	0.89
2544	NYSE	GSAT	Mon, Dec 12, 2016	0.86	0.88	0.84	0.84
2543	NYSE	GSAT	Fri, Dec 9, 2016	0.85	0.87	0.84	0.86
2542	NYSE	GSAT	Thu, Dec 8, 2016	0.87	0.87	0.83	0.85
2541	NYSE	GSAT	Wed, Dec 7, 2016	0.86	0.87	0.84	0.84
2540	NYSE	GSAT	Tue, Dec 6, 2016	0.85	0.87	0.84	0.85
2539	NYSE	GSAT	Mon, Dec 5, 2016	0.82	0.84	0.80	0.84
2538	NYSE	GSAT	Fri, Dec 2, 2016	0.77	0.82	0.77	0.81
2537	NYSE	GSAT	Thu, Dec 1, 2016	0.80	0.83	0.73	0.77
2536	NYSE	GSAT	Wed, Nov 30, 2016	0.83	0.84	0.78	0.79
2535	NYSE	GSAT	Tue, Nov 29, 2016	0.84	0.84	0.82	0.82
2534	NYSE	GSAT	Mon, Nov 28, 2016	0.89	0.89	0.82	0.83
2533	NYSE	GSAT	Fri, Nov 25, 2016	0.83	0.86	0.82	0.86
2532	NYSE	GSAT	Wed, Nov 23, 2016	0.87	0.87	0.81	0.83
2531	NYSE	GSAT	Tue, Nov 22, 2016	0.84	0.85	0.81	0.84
2530	NYSE	GSAT	Mon, Nov 21, 2016	0.85	0.87	0.82	0.83
2529	NYSE	GSAT	Fri, Nov 18, 2016	0.86	0.88	0.82	0.84
2528	NYSE	GSAT	Thu, Nov 17, 2016	0.77	0.94	0.76	0.87
2527	NYSE	GSAT	Wed, Nov 16, 2016	0.80	0.82	0.78	0.79
2526	NYSE	GSAT	Tue, Nov 15, 2016	0.84	0.85	0.80	0.82
2525	NYSE	GSAT	Mon, Nov 14, 2016	0.89	0.89	0.83	0.86
2524	NYSE	GSAT	Fri, Nov 11, 2016	0.88	0.88	0.81	0.86
2523	NYSE	GSAT	Thu, Nov 10, 2016	1.02	1.04	0.82	0.86
2522	NYSE	GSAT	Wed, Nov 9, 2016	0.87	1.08	0.87	1.03
2521	NYSE	GSAT	Tue, Nov 8, 2016	0.94	1.01	0.91	0.99
2520	NYSE	GSAT	Mon, Nov 7, 2016	0.86	0.94	0.82	0.92
2519	NYSE	GSAT	Fri, Nov 4, 2016	0.89	0.89	0.80	0.83
2518	NYSE	GSAT	Thu, Nov 3, 2016	0.90	0.91	0.79	0.80
2517	NYSE	GSAT	Wed, Nov 2, 2016	0.91	0.93	0.86	0.88
2516	NYSE	GSAT	Tue, Nov 1, 2016	0.93	0.93	0.86	0.90
2515	NYSE	GSAT	Mon, Oct 31, 2016	0.95	0.98	0.92	0.93
2514	NYSE	GSAT	Fri, Oct 28, 2016	0.98	0.98	0.95	0.96
2513	NYSE	GSAT	Thu, Oct 27, 2016	0.98	1.05	0.95	0.97
2512	NYSE	GSAT	Wed, Oct 26, 2016	1.05	1.07	0.96	0.96
2511	NYSE	GSAT	Tue, Oct 25, 2016	1.05	1.08	0.82	1.05
2510	NYSE	GSAT	Mon, Oct 24, 2016	1.05	1.08	1.05	1.06
2509	NYSE	GSAT	Fri, Oct 21, 2016	1.05	1.08	1.05	1.06
2508	NYSE	GSAT	Thu, Oct 20, 2016	1.07	1.10	1.05	1.07
2507	NYSE	GSAT	Wed, Oct 19, 2016	1.07	1.08	1.05	1.08
2506	NYSE	GSAT	Tue, Oct 18, 2016	1.12	1.12	1.05	1.06
2505	NYSE	GSAT	Mon, Oct 17, 2016	1.13	1.14	1.09	1.10
2504	NYSE	GSAT	Fri, Oct 14, 2016	1.12	1.13	1.10	1.12
2503	NYSE	GSAT	Thu, Oct 13, 2016	1.15	1.16	1.10	1.10
2502	NYSE	GSAT	Wed, Oct 12, 2016	1.16	1.17	1.15	1.15
2501	NYSE	GSAT	Tue, Oct 11, 2016	1.18	1.20	1.15	1.16
2500	NYSE	GSAT	Mon, Oct 10, 2016	1.18	1.20	1.17	1.18
2499	NYSE	GSAT	Fri, Oct 7, 2016	1.21	1.23	1.17	1.17
2498	NYSE	GSAT	Thu, Oct 6, 2016	1.26	1.26	1.20	1.22
2497	NYSE	GSAT	Wed, Oct 5, 2016	1.19	1.26	1.18	1.25
2496	NYSE	GSAT	Tue, Oct 4, 2016	1.21	1.21	1.16	1.18
2495	NYSE	GSAT	Mon, Oct 3, 2016	1.20	1.22	1.20	1.21
2494	NYSE	GSAT	Fri, Sep 30, 2016	1.26	1.26	1.18	1.21
2493	NYSE	GSAT	Thu, Sep 29, 2016	1.22	1.26	1.20	1.24
2492	NYSE	GSAT	Wed, Sep 28, 2016	1.19	1.21	1.17	1.21
2491	NYSE	GSAT	Tue, Sep 27, 2016	1.25	1.26	1.17	1.21
2490	NYSE	GSAT	Mon, Sep 26, 2016	1.28	1.28	1.25	1.25
2489	NYSE	GSAT	Fri, Sep 23, 2016	1.26	1.30	1.25	1.27
2488	NYSE	GSAT	Thu, Sep 22, 2016	1.26	1.27	1.18	1.26
2487	NYSE	GSAT	Wed, Sep 21, 2016	1.31	1.32	1.23	1.24
2486	NYSE	GSAT	Tue, Sep 20, 2016	1.34	1.34	1.27	1.30
2485	NYSE	GSAT	Mon, Sep 19, 2016	1.29	1.32	1.28	1.32
2484	NYSE	GSAT	Fri, Sep 16, 2016	1.30	1.34	1.25	1.27
2483	NYSE	GSAT	Thu, Sep 15, 2016	1.30	1.33	1.24	1.30
2482	NYSE	GSAT	Wed, Sep 14, 2016	1.34	1.37	1.28	1.30
2481	NYSE	GSAT	Tue, Sep 13, 2016	1.50	1.53	1.32	1.33
2480	NYSE	GSAT	Mon, Sep 12, 2016	1.38	1.50	1.31	1.50
2479	NYSE	GSAT	Fri, Sep 9, 2016	1.44	1.47	1.40	1.40
2478	NYSE	GSAT	Thu, Sep 8, 2016	1.45	1.47	1.43	1.46
2477	NYSE	GSAT	Wed, Sep 7, 2016	1.48	1.49	1.46	1.46
2476	NYSE	GSAT	Tue, Sep 6, 2016	1.52	1.52	1.42	1.48
2475	NYSE	GSAT	Fri, Sep 2, 2016	1.43	1.53	1.43	1.49
2474	NYSE	GSAT	Thu, Sep 1, 2016	1.52	1.73	1.42	1.42
2473	NYSE	GSAT	Wed, Aug 31, 2016	1.54	1.58	1.45	1.56
2472	NYSE	GSAT	Tue, Aug 30, 2016	1.45	1.88	1.35	1.52
2471	NYSE	GSAT	Mon, Aug 29, 2016	1.35	1.45	1.34	1.45
2470	NYSE	GSAT	Fri, Aug 26, 2016	1.24	1.40	1.24	1.36
2469	NYSE	GSAT	Thu, Aug 25, 2016	1.23	1.27	1.23	1.24
2468	NYSE	GSAT	Wed, Aug 24, 2016	1.23	1.26	1.21	1.24
2467	NYSE	GSAT	Tue, Aug 23, 2016	1.26	1.28	1.20	1.23
2466	NYSE	GSAT	Mon, Aug 22, 2016	1.28	1.29	1.24	1.26
2465	NYSE	GSAT	Fri, Aug 19, 2016	1.23	1.30	1.22	1.27
2464	NYSE	GSAT	Thu, Aug 18, 2016	1.24	1.26	1.20	1.25
2463	NYSE	GSAT	Wed, Aug 17, 2016	1.15	1.33	1.15	1.24
2462	NYSE	GSAT	Tue, Aug 16, 2016	1.16	1.19	1.15	1.16
2461	NYSE	GSAT	Mon, Aug 15, 2016	1.16	1.20	1.15	1.19
2460	NYSE	GSAT	Fri, Aug 12, 2016	1.17	1.19	1.14	1.14
2459	NYSE	GSAT	Thu, Aug 11, 2016	1.20	1.20	1.16	1.17
2458	NYSE	GSAT	Wed, Aug 10, 2016	1.19	1.21	1.17	1.18
2457	NYSE	GSAT	Tue, Aug 9, 2016	1.20	1.22	1.16	1.20
2456	NYSE	GSAT	Mon, Aug 8, 2016	1.15	1.23	1.15	1.18
2455	NYSE	GSAT	Fri, Aug 5, 2016	1.32	1.32	1.10	1.20
2454	NYSE	GSAT	Thu, Aug 4, 2016	1.16	1.20	1.16	1.20
2453	NYSE	GSAT	Wed, Aug 3, 2016	1.15	1.20	1.15	1.18
2452	NYSE	GSAT	Tue, Aug 2, 2016	1.18	1.19	1.14	1.16
2451	NYSE	GSAT	Mon, Aug 1, 2016	1.18	1.20	1.15	1.17
2450	NYSE	GSAT	Fri, Jul 29, 2016	1.19	1.21	1.12	1.19
2449	NYSE	GSAT	Thu, Jul 28, 2016	1.23	1.23	1.16	1.19
2448	NYSE	GSAT	Wed, Jul 27, 2016	1.13	1.20	1.13	1.20
2447	NYSE	GSAT	Tue, Jul 26, 2016	1.12	1.15	1.10	1.14
2446	NYSE	GSAT	Mon, Jul 25, 2016	1.17	1.17	1.14	1.14
2445	NYSE	GSAT	Fri, Jul 22, 2016	1.11	1.20	1.10	1.15
2444	NYSE	GSAT	Thu, Jul 21, 2016	1.18	1.20	1.08	1.10
2443	NYSE	GSAT	Wed, Jul 20, 2016	1.16	1.18	1.13	1.17
2442	NYSE	GSAT	Tue, Jul 19, 2016	1.15	1.17	1.14	1.15
2441	NYSE	GSAT	Mon, Jul 18, 2016	1.21	1.21	1.16	1.17
2440	NYSE	GSAT	Fri, Jul 15, 2016	1.25	1.25	1.18	1.21
2439	NYSE	GSAT	Thu, Jul 14, 2016	1.26	1.26	1.20	1.22
2438	NYSE	GSAT	Wed, Jul 13, 2016	1.29	1.30	1.22	1.23
2437	NYSE	GSAT	Tue, Jul 12, 2016	1.29	1.33	1.28	1.30
2436	NYSE	GSAT	Mon, Jul 11, 2016	1.26	1.29	1.21	1.28
2435	NYSE	GSAT	Fri, Jul 8, 2016	1.23	1.25	1.21	1.25
2434	NYSE	GSAT	Thu, Jul 7, 2016	1.13	1.22	1.12	1.22
2433	NYSE	GSAT	Wed, Jul 6, 2016	1.10	1.14	1.05	1.14
2432	NYSE	GSAT	Tue, Jul 5, 2016	1.16	1.20	1.08	1.09
2431	NYSE	GSAT	Fri, Jul 1, 2016	1.20	1.22	1.16	1.18
2430	NYSE	GSAT	Thu, Jun 30, 2016	1.15	1.23	1.10	1.21
2429	NYSE	GSAT	Wed, Jun 29, 2016	1.15	1.15	1.11	1.13
2428	NYSE	GSAT	Tue, Jun 28, 2016	1.11	1.14	1.08	1.12
2427	NYSE	GSAT	Mon, Jun 27, 2016	1.14	1.15	1.05	1.08
2426	NYSE	GSAT	Fri, Jun 24, 2016	1.15	1.19	1.09	1.11
2425	NYSE	GSAT	Thu, Jun 23, 2016	1.24	1.27	1.19	1.22
2424	NYSE	GSAT	Wed, Jun 22, 2016	1.25	1.25	1.15	1.22
2423	NYSE	GSAT	Tue, Jun 21, 2016	1.38	1.38	1.10	1.22
2422	NYSE	GSAT	Mon, Jun 20, 2016	1.39	1.41	1.22	1.34
2421	NYSE	GSAT	Fri, Jun 17, 2016	1.18	1.22	1.17	1.20
2420	NYSE	GSAT	Thu, Jun 16, 2016	1.11	1.22	1.06	1.17
2419	NYSE	GSAT	Wed, Jun 15, 2016	1.11	1.15	1.09	1.11
2418	NYSE	GSAT	Tue, Jun 14, 2016	1.10	1.13	1.05	1.11
2417	NYSE	GSAT	Mon, Jun 13, 2016	1.17	1.17	1.10	1.11
2416	NYSE	GSAT	Fri, Jun 10, 2016	1.18	1.22	1.16	1.20
2415	NYSE	GSAT	Thu, Jun 9, 2016	1.34	1.34	1.15	1.21
2414	NYSE	GSAT	Wed, Jun 8, 2016	1.13	1.34	1.12	1.27
2413	NYSE	GSAT	Tue, Jun 7, 2016	1.12	1.19	1.08	1.13
2412	NYSE	GSAT	Mon, Jun 6, 2016	0.99	1.20	0.97	1.07
2411	NYSE	GSAT	Fri, Jun 3, 2016	1.79	1.80	0.63	0.94
2410	NYSE	GSAT	Thu, Jun 2, 2016	2.13	2.24	1.97	2.09
2409	NYSE	GSAT	Wed, Jun 1, 2016	2.18	2.21	2.12	2.16
2408	NYSE	GSAT	Tue, May 31, 2016	2.25	2.38	2.12	2.18
2407	NYSE	GSAT	Fri, May 27, 2016	2.35	2.45	2.22	2.27
2406	NYSE	GSAT	Thu, May 26, 2016	2.56	2.59	2.33	2.34
2405	NYSE	GSAT	Wed, May 25, 2016	2.62	2.66	2.51	2.52
2404	NYSE	GSAT	Tue, May 24, 2016	2.64	2.65	2.57	2.59
2403	NYSE	GSAT	Mon, May 23, 2016	2.64	2.69	2.63	2.64
2402	NYSE	GSAT	Fri, May 20, 2016	2.60	2.67	2.58	2.62
2401	NYSE	GSAT	Thu, May 19, 2016	2.65	2.70	2.54	2.59
2400	NYSE	GSAT	Wed, May 18, 2016	2.62	2.79	2.57	2.65
2399	NYSE	GSAT	Tue, May 17, 2016	2.77	2.90	2.55	2.64
2398	NYSE	GSAT	Mon, May 16, 2016	2.86	3.00	2.66	2.75
2397	NYSE	GSAT	Fri, May 13, 2016	1.81	2.65	1.77	2.45
2396	NYSE	GSAT	Thu, May 12, 2016	1.89	1.89	1.75	1.81
2395	NYSE	GSAT	Wed, May 11, 2016	1.78	1.91	1.78	1.90
2394	NYSE	GSAT	Tue, May 10, 2016	1.82	1.87	1.78	1.80
2393	NYSE	GSAT	Mon, May 9, 2016	1.74	1.82	1.67	1.80
2392	NYSE	GSAT	Fri, May 6, 2016	1.85	1.86	1.74	1.76
2391	NYSE	GSAT	Thu, May 5, 2016	1.98	1.99	1.72	1.84
2390	NYSE	GSAT	Wed, May 4, 2016	2.03	2.11	1.97	2.00
2389	NYSE	GSAT	Tue, May 3, 2016	2.10	2.14	1.89	1.99
2388	NYSE	GSAT	Mon, May 2, 2016	1.90	2.14	1.89	2.14
2387	NYSE	GSAT	Fri, Apr 29, 2016	2.07	2.09	1.86	1.95
2386	NYSE	GSAT	Thu, Apr 28, 2016	2.06	2.15	2.05	2.06
2385	NYSE	GSAT	Wed, Apr 27, 2016	2.09	2.10	2.03	2.08
2384	NYSE	GSAT	Tue, Apr 26, 2016	2.04	2.12	2.00	2.08
2383	NYSE	GSAT	Mon, Apr 25, 2016	2.09	2.12	1.95	2.04
2382	NYSE	GSAT	Fri, Apr 22, 2016	1.87	2.11	1.87	2.11
2381	NYSE	GSAT	Thu, Apr 21, 2016	1.95	1.95	1.88	1.88
2380	NYSE	GSAT	Wed, Apr 20, 2016	1.89	1.94	1.87	1.94
2379	NYSE	GSAT	Tue, Apr 19, 2016	1.84	1.90	1.81	1.89
2378	NYSE	GSAT	Mon, Apr 18, 2016	1.77	1.87	1.71	1.83
2377	NYSE	GSAT	Fri, Apr 15, 2016	1.76	1.79	1.76	1.79
2376	NYSE	GSAT	Thu, Apr 14, 2016	1.77	1.82	1.76	1.78
2375	NYSE	GSAT	Wed, Apr 13, 2016	1.67	1.78	1.67	1.77
2374	NYSE	GSAT	Tue, Apr 12, 2016	1.61	1.72	1.61	1.68
2373	NYSE	GSAT	Mon, Apr 11, 2016	1.69	1.72	1.61	1.63
2372	NYSE	GSAT	Fri, Apr 8, 2016	1.75	1.78	1.67	1.70
2371	NYSE	GSAT	Thu, Apr 7, 2016	1.72	1.80	1.67	1.72
2370	NYSE	GSAT	Wed, Apr 6, 2016	1.72	1.73	1.60	1.72
2369	NYSE	GSAT	Tue, Apr 5, 2016	1.67	1.67	1.67	1.73
2368	NYSE	GSAT	Mon, Apr 4, 2016	1.70	1.75	1.63	1.67
2367	NYSE	GSAT	Fri, Apr 1, 2016	1.47	1.75	1.42	1.67
2366	NYSE	GSAT	Thu, Mar 31, 2016	1.46	1.49	1.44	1.47
2365	NYSE	GSAT	Wed, Mar 30, 2016	1.49	1.54	1.42	1.45
2364	NYSE	GSAT	Tue, Mar 29, 2016	1.47	1.48	1.37	1.48
2363	NYSE	GSAT	Mon, Mar 28, 2016	1.49	1.50	1.45	1.47
2362	NYSE	GSAT	Thu, Mar 24, 2016	1.45	1.45	1.45	1.48
2361	NYSE	GSAT	Wed, Mar 23, 2016	1.46	1.49	1.43	1.45
2360	NYSE	GSAT	Tue, Mar 22, 2016	1.45	1.50	1.43	1.48
2359	NYSE	GSAT	Mon, Mar 21, 2016	1.49	1.49	1.43	1.46
2358	NYSE	GSAT	Fri, Mar 18, 2016	1.45	1.50	1.39	1.48
2357	NYSE	GSAT	Thu, Mar 17, 2016	1.27	1.41	1.27	1.39
2356	NYSE	GSAT	Wed, Mar 16, 2016	1.30	1.31	1.24	1.28
2355	NYSE	GSAT	Tue, Mar 15, 2016	1.40	1.40	1.40	1.32
2354	NYSE	GSAT	Mon, Mar 14, 2016	1.37	1.41	1.35	1.40
2353	NYSE	GSAT	Fri, Mar 11, 2016	1.36	1.39	1.25	1.36
2352	NYSE	GSAT	Thu, Mar 10, 2016	1.31	1.39	1.28	1.34
2351	NYSE	GSAT	Wed, Mar 9, 2016	1.36	1.36	1.36	1.31
2350	NYSE	GSAT	Tue, Mar 8, 2016	1.38	1.42	1.36	1.36
2349	NYSE	GSAT	Mon, Mar 7, 2016	1.43	1.43	1.34	1.38
2348	NYSE	GSAT	Fri, Mar 4, 2016	1.39	1.39	1.39	1.43
2347	NYSE	GSAT	Thu, Mar 3, 2016	1.60	1.60	1.60	1.39
2346	NYSE	GSAT	Wed, Mar 2, 2016	1.51	1.60	1.46	1.60
2345	NYSE	GSAT	Tue, Mar 1, 2016	1.54	1.54	1.46	1.50
2344	NYSE	GSAT	Mon, Feb 29, 2016	1.33	1.33	1.31	1.56
2343	NYSE	GSAT	Fri, Feb 26, 2016	1.20	1.34	1.10	1.33
2342	NYSE	GSAT	Thu, Feb 25, 2016	1.29	1.40	1.26	1.32
2341	NYSE	GSAT	Wed, Feb 24, 2016	1.23	1.28	1.17	1.28
2340	NYSE	GSAT	Tue, Feb 23, 2016	1.08	1.25	1.08	1.17
2339	NYSE	GSAT	Mon, Feb 22, 2016	1.03	1.08	1.01	1.06
2338	NYSE	GSAT	Fri, Feb 19, 2016	1.03	1.06	1.00	1.00
2337	NYSE	GSAT	Thu, Feb 18, 2016	1.08	1.10	1.01	1.03
2336	NYSE	GSAT	Wed, Feb 17, 2016	1.05	1.11	1.04	1.07
2335	NYSE	GSAT	Tue, Feb 16, 2016	1.09	1.09	1.04	1.05
2334	NYSE	GSAT	Fri, Feb 12, 2016	1.10	1.10	1.05	1.06
2333	NYSE	GSAT	Thu, Feb 11, 2016	1.05	1.08	1.03	1.08
2332	NYSE	GSAT	Wed, Feb 10, 2016	1.11	1.12	1.04	1.06
2331	NYSE	GSAT	Tue, Feb 9, 2016	1.11	1.13	1.07	1.11
2330	NYSE	GSAT	Mon, Feb 8, 2016	1.13	1.14	1.05	1.14
2329	NYSE	GSAT	Fri, Feb 5, 2016	1.21	1.22	1.14	1.14
2328	NYSE	GSAT	Thu, Feb 4, 2016	1.20	1.23	1.19	1.21
2327	NYSE	GSAT	Wed, Feb 3, 2016	1.18	1.19	1.14	1.19
2326	NYSE	GSAT	Tue, Feb 2, 2016	1.19	1.20	1.15	1.17
2325	NYSE	GSAT	Mon, Feb 1, 2016	1.30	1.30	1.21	1.21
2324	NYSE	GSAT	Fri, Jan 29, 2016	1.21	1.28	1.20	1.28
2323	NYSE	GSAT	Thu, Jan 28, 2016	1.25	1.25	1.19	1.19
2322	NYSE	GSAT	Wed, Jan 27, 2016	1.20	1.25	1.18	1.22
2321	NYSE	GSAT	Tue, Jan 26, 2016	1.22	1.23	1.17	1.20
2320	NYSE	GSAT	Mon, Jan 25, 2016	1.21	1.26	1.16	1.21
2319	NYSE	GSAT	Fri, Jan 22, 2016	1.17	1.22	1.15	1.21
2318	NYSE	GSAT	Thu, Jan 21, 2016	1.06	1.17	1.06	1.15
2317	NYSE	GSAT	Wed, Jan 20, 2016	1.07	1.09	0.97	1.07
2316	NYSE	GSAT	Tue, Jan 19, 2016	1.07	1.09	1.03	1.08
2315	NYSE	GSAT	Fri, Jan 15, 2016	1.09	1.10	1.01	1.05
2314	NYSE	GSAT	Thu, Jan 14, 2016	1.23	1.23	1.12	1.12
2313	NYSE	GSAT	Wed, Jan 13, 2016	1.22	1.27	1.19	1.21
2312	NYSE	GSAT	Tue, Jan 12, 2016	1.17	1.22	1.15	1.21
2311	NYSE	GSAT	Mon, Jan 11, 2016	1.23	1.25	1.13	1.16
2310	NYSE	GSAT	Fri, Jan 8, 2016	1.25	1.30	1.22	1.23
2309	NYSE	GSAT	Thu, Jan 7, 2016	1.28	1.31	1.19	1.21
2308	NYSE	GSAT	Wed, Jan 6, 2016	1.33	1.38	1.24	1.31
2307	NYSE	GSAT	Tue, Jan 5, 2016	1.51	1.51	1.35	1.36
2306	NYSE	GSAT	Mon, Jan 4, 2016	1.41	1.44	1.33	1.36
2305	NYSE	GSAT	Thu, Dec 31, 2015	1.43	1.48	1.43	1.44
2304	NYSE	GSAT	Wed, Dec 30, 2015	1.44	1.46	1.43	1.43
2303	NYSE	GSAT	Tue, Dec 29, 2015	1.44	1.47	1.44	1.45
2302	NYSE	GSAT	Mon, Dec 28, 2015	1.50	1.51	1.46	1.46
2301	NYSE	GSAT	Thu, Dec 24, 2015	1.51	1.51	1.48	1.49
2300	NYSE	GSAT	Wed, Dec 23, 2015	1.57	1.57	1.49	1.50
2299	NYSE	GSAT	Tue, Dec 22, 2015	1.47	1.55	1.45	1.55
2298	NYSE	GSAT	Mon, Dec 21, 2015	1.59	1.59	1.45	1.46
2297	NYSE	GSAT	Fri, Dec 18, 2015	1.59	1.62	1.53	1.55
2296	NYSE	GSAT	Thu, Dec 17, 2015	1.70	1.72	1.61	1.61
2295	NYSE	GSAT	Wed, Dec 16, 2015	1.72	1.73	1.69	1.71
2294	NYSE	GSAT	Tue, Dec 15, 2015	1.67	1.72	1.65	1.71
2293	NYSE	GSAT	Mon, Dec 14, 2015	1.71	1.74	1.60	1.66
2292	NYSE	GSAT	Fri, Dec 11, 2015	1.70	1.75	1.68	1.74
2291	NYSE	GSAT	Thu, Dec 10, 2015	1.87	1.87	1.73	1.75
2290	NYSE	GSAT	Wed, Dec 9, 2015	1.84	1.94	1.76	1.81
2289	NYSE	GSAT	Tue, Dec 8, 2015	1.86	1.92	1.80	1.83
2288	NYSE	GSAT	Mon, Dec 7, 2015	1.95	1.95	1.85	1.86
2287	NYSE	GSAT	Fri, Dec 4, 2015	2.04	2.05	1.91	1.97
2286	NYSE	GSAT	Thu, Dec 3, 2015	2.10	2.12	2.03	2.04
2285	NYSE	GSAT	Wed, Dec 2, 2015	2.20	2.20	2.08	2.12
2284	NYSE	GSAT	Tue, Dec 1, 2015	2.21	2.21	2.14	2.15
2283	NYSE	GSAT	Mon, Nov 30, 2015	2.21	2.21	2.13	2.18
2282	NYSE	GSAT	Fri, Nov 27, 2015	2.11	2.20	2.11	2.17
2281	NYSE	GSAT	Wed, Nov 25, 2015	2.18	2.20	2.09	2.12
2280	NYSE	GSAT	Tue, Nov 24, 2015	2.03	2.11	2.02	2.07
2279	NYSE	GSAT	Mon, Nov 23, 2015	2.00	2.15	1.97	2.09
2278	NYSE	GSAT	Fri, Nov 20, 2015	1.98	2.00	1.90	2.00
2277	NYSE	GSAT	Thu, Nov 19, 2015	1.96	2.01	1.90	1.97
2276	NYSE	GSAT	Wed, Nov 18, 2015	1.87	1.99	1.87	1.99
2275	NYSE	GSAT	Tue, Nov 17, 2015	1.89	1.95	1.86	1.87
2274	NYSE	GSAT	Mon, Nov 16, 2015	1.89	1.95	1.88	1.89
2273	NYSE	GSAT	Fri, Nov 13, 2015	1.90	1.96	1.86	1.90
2272	NYSE	GSAT	Thu, Nov 12, 2015	1.91	2.00	1.90	1.94
2271	NYSE	GSAT	Wed, Nov 11, 2015	2.03	2.06	1.91	1.96
2270	NYSE	GSAT	Tue, Nov 10, 2015	2.01	2.09	1.99	2.04
2269	NYSE	GSAT	Mon, Nov 9, 2015	2.10	2.17	2.00	2.04
2268	NYSE	GSAT	Fri, Nov 6, 2015	1.90	2.11	1.90	2.10
2267	NYSE	GSAT	Thu, Nov 5, 2015	2.02	2.02	1.92	1.98
2266	NYSE	GSAT	Wed, Nov 4, 2015	1.97	2.08	1.96	1.99
2265	NYSE	GSAT	Tue, Nov 3, 2015	1.89	1.97	1.86	1.97
2264	NYSE	GSAT	Mon, Nov 2, 2015	1.79	1.90	1.74	1.90
2263	NYSE	GSAT	Fri, Oct 30, 2015	1.86	1.90	1.80	1.80
2262	NYSE	GSAT	Thu, Oct 29, 2015	1.86	1.91	1.85	1.87
2261	NYSE	GSAT	Wed, Oct 28, 2015	1.82	1.88	1.78	1.87
2260	NYSE	GSAT	Tue, Oct 27, 2015	1.84	1.88	1.75	1.81
2259	NYSE	GSAT	Mon, Oct 26, 2015	1.86	1.87	1.77	1.85
2258	NYSE	GSAT	Fri, Oct 23, 2015	1.82	1.88	1.77	1.88
2257	NYSE	GSAT	Thu, Oct 22, 2015	1.83	1.86	1.73	1.81
2256	NYSE	GSAT	Wed, Oct 21, 2015	1.86	1.86	1.77	1.81
2255	NYSE	GSAT	Tue, Oct 20, 2015	1.72	1.86	1.70	1.85
2254	NYSE	GSAT	Mon, Oct 19, 2015	1.84	1.84	1.71	1.72
2253	NYSE	GSAT	Fri, Oct 16, 2015	1.88	1.89	1.77	1.86
2252	NYSE	GSAT	Thu, Oct 15, 2015	1.86	1.91	1.81	1.88
2251	NYSE	GSAT	Wed, Oct 14, 2015	1.75	1.91	1.75	1.84
2250	NYSE	GSAT	Tue, Oct 13, 2015	1.88	1.91	1.76	1.76
2249	NYSE	GSAT	Mon, Oct 12, 2015	1.90	1.92	1.85	1.90
2248	NYSE	GSAT	Fri, Oct 9, 2015	2.00	2.00	1.83	1.90
2247	NYSE	GSAT	Thu, Oct 8, 2015	1.95	1.99	1.86	1.96
2246	NYSE	GSAT	Wed, Oct 7, 2015	1.81	1.93	1.81	1.91
2245	NYSE	GSAT	Tue, Oct 6, 2015	1.82	1.90	1.77	1.80
2244	NYSE	GSAT	Mon, Oct 5, 2015	1.70	1.85	1.68	1.82
2243	NYSE	GSAT	Fri, Oct 2, 2015	1.57	1.68	1.53	1.68
2242	NYSE	GSAT	Thu, Oct 1, 2015	1.59	1.59	1.51	1.56
2241	NYSE	GSAT	Wed, Sep 30, 2015	1.45	1.58	1.45	1.57
2240	NYSE	GSAT	Tue, Sep 29, 2015	1.53	1.56	1.45	1.45
2239	NYSE	GSAT	Mon, Sep 28, 2015	1.56	1.61	1.52	1.53
2238	NYSE	GSAT	Fri, Sep 25, 2015	1.76	1.77	1.56	1.58
2237	NYSE	GSAT	Thu, Sep 24, 2015	1.65	1.75	1.60	1.74
2236	NYSE	GSAT	Wed, Sep 23, 2015	1.76	1.77	1.66	1.66
2235	NYSE	GSAT	Tue, Sep 22, 2015	1.76	1.79	1.71	1.75
2234	NYSE	GSAT	Mon, Sep 21, 2015	1.85	1.85	1.76	1.77
2233	NYSE	GSAT	Fri, Sep 18, 2015	1.80	1.84	1.79	1.82
2232	NYSE	GSAT	Thu, Sep 17, 2015	1.78	1.90	1.77	1.82
2231	NYSE	GSAT	Wed, Sep 16, 2015	1.75	1.96	1.74	1.79
2230	NYSE	GSAT	Tue, Sep 15, 2015	1.70	1.78	1.69	1.74
2229	NYSE	GSAT	Mon, Sep 14, 2015	1.72	1.74	1.66	1.71
2228	NYSE	GSAT	Fri, Sep 11, 2015	1.65	1.75	1.65	1.72
2227	NYSE	GSAT	Thu, Sep 10, 2015	1.67	1.70	1.66	1.67
2226	NYSE	GSAT	Wed, Sep 9, 2015	1.72	1.73	1.67	1.69
2225	NYSE	GSAT	Tue, Sep 8, 2015	1.77	1.79	1.67	1.69
2224	NYSE	GSAT	Fri, Sep 4, 2015	1.62	1.75	1.62	1.74
2223	NYSE	GSAT	Thu, Sep 3, 2015	1.73	1.74	1.61	1.65
2222	NYSE	GSAT	Wed, Sep 2, 2015	1.62	1.73	1.58	1.72
2221	NYSE	GSAT	Tue, Sep 1, 2015	1.69	1.70	1.59	1.59
2220	NYSE	GSAT	Mon, Aug 31, 2015	1.68	1.77	1.64	1.76
2219	NYSE	GSAT	Fri, Aug 28, 2015	1.52	1.69	1.52	1.66
2218	NYSE	GSAT	Thu, Aug 27, 2015	1.64	1.64	1.54	1.56
2217	NYSE	GSAT	Wed, Aug 26, 2015	1.62	1.64	1.58	1.62
2216	NYSE	GSAT	Tue, Aug 25, 2015	1.73	1.73	1.54	1.55
2215	NYSE	GSAT	Mon, Aug 24, 2015	1.76	1.76	1.67	1.68
2214	NYSE	GSAT	Fri, Aug 21, 2015	1.66	1.84	1.57	1.84
2213	NYSE	GSAT	Thu, Aug 20, 2015	1.72	1.76	1.68	1.70
2212	NYSE	GSAT	Wed, Aug 19, 2015	1.78	1.81	1.66	1.75
2211	NYSE	GSAT	Tue, Aug 18, 2015	1.90	1.91	1.77	1.78
2210	NYSE	GSAT	Mon, Aug 17, 2015	1.85	1.88	1.83	1.86
2209	NYSE	GSAT	Fri, Aug 14, 2015	1.80	1.85	1.75	1.85
2208	NYSE	GSAT	Thu, Aug 13, 2015	1.95	1.95	1.81	1.81
2207	NYSE	GSAT	Wed, Aug 12, 2015	1.91	1.92	1.81	1.87
2206	NYSE	GSAT	Tue, Aug 11, 2015	1.93	2.02	1.92	1.94
2205	NYSE	GSAT	Mon, Aug 10, 2015	1.92	2.00	1.89	1.99
2204	NYSE	GSAT	Fri, Aug 7, 2015	1.92	2.01	1.90	1.90
2203	NYSE	GSAT	Thu, Aug 6, 2015	1.94	2.01	1.90	1.99
2202	NYSE	GSAT	Wed, Aug 5, 2015	1.99	2.05	1.94	1.95
2201	NYSE	GSAT	Tue, Aug 4, 2015	2.01	2.05	1.87	1.98
2200	NYSE	GSAT	Mon, Aug 3, 2015	2.06	2.11	2.02	2.03
2199	NYSE	GSAT	Fri, Jul 31, 2015	2.05	2.16	2.04	2.07
2198	NYSE	GSAT	Thu, Jul 30, 2015	2.09	2.25	2.09	2.13
2197	NYSE	GSAT	Wed, Jul 29, 2015	2.05	2.19	2.04	2.11
2196	NYSE	GSAT	Tue, Jul 28, 2015	2.07	2.13	2.04	2.05
2195	NYSE	GSAT	Mon, Jul 27, 2015	2.16	2.22	2.00	2.12
2194	NYSE	GSAT	Fri, Jul 24, 2015	2.29	2.31	2.19	2.21
2193	NYSE	GSAT	Thu, Jul 23, 2015	2.32	2.35	2.29	2.31
2192	NYSE	GSAT	Wed, Jul 22, 2015	2.33	2.34	2.30	2.34
2191	NYSE	GSAT	Tue, Jul 21, 2015	2.31	2.38	2.28	2.34
2190	NYSE	GSAT	Mon, Jul 20, 2015	2.35	2.40	2.26	2.34
2189	NYSE	GSAT	Fri, Jul 17, 2015	2.37	2.37	2.27	2.36
2188	NYSE	GSAT	Thu, Jul 16, 2015	2.27	2.42	2.27	2.33
2187	NYSE	GSAT	Wed, Jul 15, 2015	2.11	2.28	2.10	2.28
2186	NYSE	GSAT	Tue, Jul 14, 2015	2.02	2.18	2.01	2.12
2185	NYSE	GSAT	Mon, Jul 13, 2015	2.02	2.08	1.96	2.04
2184	NYSE	GSAT	Fri, Jul 10, 2015	1.87	2.04	1.87	2.04
2183	NYSE	GSAT	Thu, Jul 9, 2015	1.83	1.90	1.83	1.86
2182	NYSE	GSAT	Wed, Jul 8, 2015	1.82	1.91	1.80	1.81
2181	NYSE	GSAT	Tue, Jul 7, 2015	1.91	1.93	1.85	1.86
2180	NYSE	GSAT	Mon, Jul 6, 2015	2.00	2.04	1.83	1.93
2179	NYSE	GSAT	Thu, Jul 2, 2015	2.11	2.11	2.03	2.04
2178	NYSE	GSAT	Wed, Jul 1, 2015	2.14	2.15	2.08	2.11
2177	NYSE	GSAT	Tue, Jun 30, 2015	2.17	2.17	2.09	2.11
2176	NYSE	GSAT	Mon, Jun 29, 2015	2.26	2.27	2.13	2.13
2175	NYSE	GSAT	Fri, Jun 26, 2015	2.19	2.33	2.19	2.28
2174	NYSE	GSAT	Thu, Jun 25, 2015	2.26	2.32	2.18	2.20
2173	NYSE	GSAT	Wed, Jun 24, 2015	2.37	2.40	2.26	2.26
2172	NYSE	GSAT	Tue, Jun 23, 2015	2.39	2.41	2.34	2.40
2171	NYSE	GSAT	Mon, Jun 22, 2015	2.33	2.45	2.30	2.37
2170	NYSE	GSAT	Fri, Jun 19, 2015	2.25	2.34	2.24	2.33
2169	NYSE	GSAT	Thu, Jun 18, 2015	2.21	2.30	2.19	2.26
2168	NYSE	GSAT	Wed, Jun 17, 2015	2.23	2.25	2.12	2.19
2167	NYSE	GSAT	Tue, Jun 16, 2015	2.23	2.26	2.18	2.20
2166	NYSE	GSAT	Mon, Jun 15, 2015	2.15	2.35	2.12	2.25
2165	NYSE	GSAT	Fri, Jun 12, 2015	2.10	2.15	2.05	2.13
2164	NYSE	GSAT	Thu, Jun 11, 2015	2.16	2.24	2.04	2.12
2163	NYSE	GSAT	Wed, Jun 10, 2015	2.30	2.31	2.18	2.19
2162	NYSE	GSAT	Tue, Jun 9, 2015	2.30	2.33	2.22	2.32
2161	NYSE	GSAT	Mon, Jun 8, 2015	2.30	2.32	2.23	2.30
2160	NYSE	GSAT	Fri, Jun 5, 2015	2.23	2.33	2.19	2.32
2159	NYSE	GSAT	Thu, Jun 4, 2015	2.25	2.26	2.19	2.21
2158	NYSE	GSAT	Wed, Jun 3, 2015	2.35	2.38	2.22	2.24
2157	NYSE	GSAT	Tue, Jun 2, 2015	2.20	2.34	2.08	2.32
2156	NYSE	GSAT	Mon, Jun 1, 2015	2.55	2.55	2.20	2.22
2155	NYSE	GSAT	Fri, May 29, 2015	2.34	2.65	2.30	2.65
2154	NYSE	GSAT	Thu, May 28, 2015	2.35	2.36	2.29	2.35
2153	NYSE	GSAT	Wed, May 27, 2015	2.36	2.39	2.27	2.37
2152	NYSE	GSAT	Tue, May 26, 2015	2.43	2.44	2.33	2.35
2151	NYSE	GSAT	Fri, May 22, 2015	2.47	2.47	2.37	2.43
2150	NYSE	GSAT	Thu, May 21, 2015	2.47	2.52	2.44	2.48
2149	NYSE	GSAT	Wed, May 20, 2015	2.56	2.60	2.40	2.48
2148	NYSE	GSAT	Tue, May 19, 2015	2.50	2.52	2.33	2.36
2147	NYSE	GSAT	Mon, May 18, 2015	2.55	2.59	2.39	2.42
2146	NYSE	GSAT	Fri, May 15, 2015	2.58	2.64	2.52	2.56
2145	NYSE	GSAT	Thu, May 14, 2015	2.59	2.65	2.57	2.59
2144	NYSE	GSAT	Wed, May 13, 2015	2.47	2.58	2.44	2.57
2143	NYSE	GSAT	Tue, May 12, 2015	2.46	2.53	2.44	2.47
2142	NYSE	GSAT	Mon, May 11, 2015	2.33	2.43	2.32	2.43
2141	NYSE	GSAT	Fri, May 8, 2015	2.42	2.43	2.29	2.35
2140	NYSE	GSAT	Thu, May 7, 2015	2.43	2.43	2.29	2.31
2139	NYSE	GSAT	Wed, May 6, 2015	2.32	2.62	2.29	2.41
2138	NYSE	GSAT	Tue, May 5, 2015	2.40	2.47	2.29	2.30
2137	NYSE	GSAT	Mon, May 4, 2015	2.52	2.64	2.31	2.39
2136	NYSE	GSAT	Fri, May 1, 2015	2.60	2.74	2.51	2.53
2135	NYSE	GSAT	Thu, Apr 30, 2015	2.85	2.85	2.55	2.59
2134	NYSE	GSAT	Wed, Apr 29, 2015	2.97	2.98	2.81	2.82
2133	NYSE	GSAT	Tue, Apr 28, 2015	3.12	3.13	2.94	2.98
2132	NYSE	GSAT	Mon, Apr 27, 2015	3.15	3.18	3.11	3.13
2131	NYSE	GSAT	Fri, Apr 24, 2015	3.15	3.19	3.04	3.15
2130	NYSE	GSAT	Thu, Apr 23, 2015	3.15	3.20	3.12	3.13
2129	NYSE	GSAT	Wed, Apr 22, 2015	3.20	3.21	3.14	3.14
2128	NYSE	GSAT	Tue, Apr 21, 2015	3.17	3.26	3.14	3.20
2127	NYSE	GSAT	Mon, Apr 20, 2015	3.21	3.22	3.13	3.18
2126	NYSE	GSAT	Fri, Apr 17, 2015	3.20	3.23	3.16	3.18
2125	NYSE	GSAT	Thu, Apr 16, 2015	3.26	3.35	3.10	3.21
2124	NYSE	GSAT	Wed, Apr 15, 2015	3.19	3.34	3.15	3.25
2123	NYSE	GSAT	Tue, Apr 14, 2015	3.09	3.17	3.09	3.12
2122	NYSE	GSAT	Mon, Apr 13, 2015	3.06	3.13	3.01	3.11
2121	NYSE	GSAT	Fri, Apr 10, 2015	2.99	3.16	2.96	3.07
2120	NYSE	GSAT	Thu, Apr 9, 2015	2.92	2.99	2.80	2.98
2119	NYSE	GSAT	Wed, Apr 8, 2015	3.13	3.13	2.90	2.96
2118	NYSE	GSAT	Tue, Apr 7, 2015	3.19	3.19	3.02	3.13
2117	NYSE	GSAT	Mon, Apr 6, 2015	3.26	3.26	3.15	3.19
2116	NYSE	GSAT	Thu, Apr 2, 2015	3.31	3.39	3.28	3.30
2115	NYSE	GSAT	Wed, Apr 1, 2015	3.31	3.37	3.23	3.35
2114	NYSE	GSAT	Tue, Mar 31, 2015	3.30	3.42	3.28	3.33
2113	NYSE	GSAT	Mon, Mar 30, 2015	3.37	3.40	3.30	3.37
2112	NYSE	GSAT	Fri, Mar 27, 2015	3.40	3.42	3.31	3.37
2111	NYSE	GSAT	Thu, Mar 26, 2015	3.44	3.44	3.28	3.39
2110	NYSE	GSAT	Wed, Mar 25, 2015	3.49	3.49	3.35	3.38
2109	NYSE	GSAT	Tue, Mar 24, 2015	3.57	3.57	3.46	3.47
2108	NYSE	GSAT	Mon, Mar 23, 2015	3.56	3.58	3.42	3.56
2107	NYSE	GSAT	Fri, Mar 20, 2015	3.40	3.56	3.36	3.55
2106	NYSE	GSAT	Thu, Mar 19, 2015	3.39	3.46	3.35	3.41
2105	NYSE	GSAT	Wed, Mar 18, 2015	3.26	3.43	3.19	3.42
2104	NYSE	GSAT	Tue, Mar 17, 2015	3.26	3.32	3.21	3.30
2103	NYSE	GSAT	Mon, Mar 16, 2015	3.05	3.32	3.05	3.30
2102	NYSE	GSAT	Fri, Mar 13, 2015	3.30	3.31	2.94	3.08
2101	NYSE	GSAT	Thu, Mar 12, 2015	3.25	3.34	3.15	3.29
2100	NYSE	GSAT	Wed, Mar 11, 2015	3.24	3.28	3.04	3.15
2099	NYSE	GSAT	Tue, Mar 10, 2015	2.99	3.00	2.84	2.94
2098	NYSE	GSAT	Mon, Mar 9, 2015	2.84	3.01	2.79	3.01
2097	NYSE	GSAT	Fri, Mar 6, 2015	2.71	2.76	2.70	2.75
2096	NYSE	GSAT	Thu, Mar 5, 2015	2.70	2.80	2.67	2.73
2095	NYSE	GSAT	Wed, Mar 4, 2015	2.61	2.75	2.59	2.69
2094	NYSE	GSAT	Tue, Mar 3, 2015	2.53	2.67	2.52	2.60
2093	NYSE	GSAT	Mon, Mar 2, 2015	2.58	2.63	2.51	2.53
2092	NYSE	GSAT	Fri, Feb 27, 2015	2.54	2.60	2.52	2.58
2091	NYSE	GSAT	Thu, Feb 26, 2015	2.59	2.67	2.51	2.54
2090	NYSE	GSAT	Wed, Feb 25, 2015	2.50	2.59	2.43	2.58
2089	NYSE	GSAT	Tue, Feb 24, 2015	2.57	2.60	2.46	2.49
2088	NYSE	GSAT	Mon, Feb 23, 2015	2.60	2.61	2.52	2.56
2087	NYSE	GSAT	Fri, Feb 20, 2015	2.58	2.63	2.54	2.60
2086	NYSE	GSAT	Thu, Feb 19, 2015	2.69	2.76	2.52	2.55
2085	NYSE	GSAT	Wed, Feb 18, 2015	2.60	2.72	2.51	2.69
2084	NYSE	GSAT	Tue, Feb 17, 2015	2.40	2.58	2.36	2.55
2083	NYSE	GSAT	Fri, Feb 13, 2015	2.34	2.41	2.34	2.40
2082	NYSE	GSAT	Thu, Feb 12, 2015	2.29	2.35	2.25	2.32
2081	NYSE	GSAT	Wed, Feb 11, 2015	2.19	2.30	2.18	2.27
2080	NYSE	GSAT	Tue, Feb 10, 2015	2.32	2.36	2.16	2.20
2079	NYSE	GSAT	Mon, Feb 9, 2015	2.39	2.42	2.30	2.32
2078	NYSE	GSAT	Fri, Feb 6, 2015	2.45	2.45	2.37	2.40
2077	NYSE	GSAT	Thu, Feb 5, 2015	2.48	2.53	2.39	2.46
2076	NYSE	GSAT	Wed, Feb 4, 2015	2.50	2.52	2.44	2.48
2075	NYSE	GSAT	Tue, Feb 3, 2015	2.39	2.50	2.39	2.50
2074	NYSE	GSAT	Mon, Feb 2, 2015	2.36	2.46	2.32	2.39
2073	NYSE	GSAT	Fri, Jan 30, 2015	2.44	2.49	2.40	2.42
2072	NYSE	GSAT	Thu, Jan 29, 2015	2.54	2.54	2.40	2.48
2071	NYSE	GSAT	Wed, Jan 28, 2015	2.50	2.50	2.40	2.43
2070	NYSE	GSAT	Tue, Jan 27, 2015	2.46	2.50	2.45	2.49
2069	NYSE	GSAT	Mon, Jan 26, 2015	2.44	2.57	2.38	2.50
2068	NYSE	GSAT	Fri, Jan 23, 2015	2.50	2.52	2.44	2.45
2067	NYSE	GSAT	Thu, Jan 22, 2015	2.55	2.59	2.49	2.52
2066	NYSE	GSAT	Wed, Jan 21, 2015	2.56	2.60	2.43	2.48
2065	NYSE	GSAT	Tue, Jan 20, 2015	2.62	2.62	2.52	2.57
2064	NYSE	GSAT	Fri, Jan 16, 2015	2.53	2.65	2.53	2.63
2063	NYSE	GSAT	Thu, Jan 15, 2015	2.68	2.69	2.54	2.54
2062	NYSE	GSAT	Wed, Jan 14, 2015	2.71	2.73	2.63	2.67
2061	NYSE	GSAT	Tue, Jan 13, 2015	2.68	2.78	2.61	2.76
2060	NYSE	GSAT	Mon, Jan 12, 2015	2.70	2.76	2.60	2.72
2059	NYSE	GSAT	Fri, Jan 9, 2015	2.70	2.70	2.64	2.69
2058	NYSE	GSAT	Thu, Jan 8, 2015	2.65	2.72	2.58	2.71
2057	NYSE	GSAT	Wed, Jan 7, 2015	2.55	2.59	2.49	2.58
2056	NYSE	GSAT	Tue, Jan 6, 2015	2.63	2.70	2.42	2.49
2055	NYSE	GSAT	Mon, Jan 5, 2015	2.67	2.73	2.58	2.60
2054	NYSE	GSAT	Fri, Jan 2, 2015	2.80	2.80	2.65	2.68
2053	NYSE	GSAT	Wed, Dec 31, 2014	2.74	2.81	2.68	2.75
2052	NYSE	GSAT	Tue, Dec 30, 2014	2.88	2.89	2.65	2.78
2051	NYSE	GSAT	Mon, Dec 29, 2014	3.04	3.04	2.93	2.95
2050	NYSE	GSAT	Fri, Dec 26, 2014	3.01	3.02	2.96	3.01
2049	NYSE	GSAT	Wed, Dec 24, 2014	2.97	3.00	2.94	2.97
2048	NYSE	GSAT	Tue, Dec 23, 2014	2.89	2.95	2.83	2.94
2047	NYSE	GSAT	Mon, Dec 22, 2014	2.96	2.99	2.83	2.87
2046	NYSE	GSAT	Fri, Dec 19, 2014	2.80	3.09	2.73	3.09
2045	NYSE	GSAT	Thu, Dec 18, 2014	2.76	2.84	2.75	2.82
2044	NYSE	GSAT	Wed, Dec 17, 2014	2.68	2.76	2.64	2.73
2043	NYSE	GSAT	Tue, Dec 16, 2014	2.69	2.76	2.65	2.69
2042	NYSE	GSAT	Mon, Dec 15, 2014	2.61	2.72	2.61	2.70
2041	NYSE	GSAT	Fri, Dec 12, 2014	2.53	2.65	2.52	2.58
2040	NYSE	GSAT	Thu, Dec 11, 2014	2.56	2.70	2.52	2.53
2039	NYSE	GSAT	Wed, Dec 10, 2014	2.53	2.60	2.50	2.53
2038	NYSE	GSAT	Tue, Dec 9, 2014	2.66	2.66	2.50	2.55
2037	NYSE	GSAT	Mon, Dec 8, 2014	2.76	2.79	2.64	2.69
2036	NYSE	GSAT	Fri, Dec 5, 2014	2.68	2.78	2.64	2.77
2035	NYSE	GSAT	Thu, Dec 4, 2014	2.74	2.79	2.67	2.71
2034	NYSE	GSAT	Wed, Dec 3, 2014	2.58	2.74	2.55	2.74
2033	NYSE	GSAT	Tue, Dec 2, 2014	2.71	2.78	2.40	2.59
2032	NYSE	GSAT	Mon, Dec 1, 2014	2.85	2.89	2.73	2.76
2031	NYSE	GSAT	Fri, Nov 28, 2014	2.89	2.89	2.81	2.82
2030	NYSE	GSAT	Wed, Nov 26, 2014	2.91	2.91	2.84	2.90
2029	NYSE	GSAT	Tue, Nov 25, 2014	2.80	2.91	2.76	2.91
2028	NYSE	GSAT	Mon, Nov 24, 2014	2.64	2.83	2.62	2.78
2027	NYSE	GSAT	Fri, Nov 21, 2014	2.63	2.70	2.58	2.63
2026	NYSE	GSAT	Thu, Nov 20, 2014	2.67	2.73	2.53	2.62
2025	NYSE	GSAT	Wed, Nov 19, 2014	2.75	2.75	2.61	2.67
2024	NYSE	GSAT	Tue, Nov 18, 2014	2.62	2.72	2.48	2.55
2023	NYSE	GSAT	Mon, Nov 17, 2014	2.53	2.95	2.39	2.80
2022	NYSE	GSAT	Fri, Nov 14, 2014	2.89	2.99	2.83	2.97
2021	NYSE	GSAT	Thu, Nov 13, 2014	2.77	2.85	2.75	2.87
2020	NYSE	GSAT	Wed, Nov 12, 2014	2.60	2.75	2.60	2.75
2019	NYSE	GSAT	Tue, Nov 11, 2014	2.66	2.70	2.56	2.60
2018	NYSE	GSAT	Mon, Nov 10, 2014	2.63	2.67	2.53	2.63
2017	NYSE	GSAT	Fri, Nov 7, 2014	2.53	2.72	2.45	2.62
2016	NYSE	GSAT	Thu, Nov 6, 2014	2.51	2.52	2.35	2.48
2015	NYSE	GSAT	Wed, Nov 5, 2014	2.46	2.48	2.38	2.48
2014	NYSE	GSAT	Tue, Nov 4, 2014	2.34	2.45	2.29	2.43
2013	NYSE	GSAT	Mon, Nov 3, 2014	2.40	2.45	2.27	2.33
2012	NYSE	GSAT	Fri, Oct 31, 2014	2.30	2.47	2.30	2.37
2011	NYSE	GSAT	Thu, Oct 30, 2014	2.16	2.27	2.09	2.23
2010	NYSE	GSAT	Wed, Oct 29, 2014	2.19	2.20	2.13	2.16
2009	NYSE	GSAT	Tue, Oct 28, 2014	2.21	2.21	2.04	2.16
2008	NYSE	GSAT	Mon, Oct 27, 2014	2.22	2.27	2.15	2.19
2007	NYSE	GSAT	Fri, Oct 24, 2014	2.34	2.35	2.24	2.26
2006	NYSE	GSAT	Thu, Oct 23, 2014	2.30	2.38	2.25	2.34
2005	NYSE	GSAT	Wed, Oct 22, 2014	2.30	2.31	2.21	2.27
2004	NYSE	GSAT	Tue, Oct 21, 2014	2.30	2.33	2.25	2.26
2003	NYSE	GSAT	Mon, Oct 20, 2014	2.35	2.40	2.16	2.29
2002	NYSE	GSAT	Fri, Oct 17, 2014	2.28	2.42	2.25	2.34
2001	NYSE	GSAT	Thu, Oct 16, 2014	1.95	2.24	1.93	2.17
2000	NYSE	GSAT	Wed, Oct 15, 2014	1.75	2.10	1.70	1.91
1999	NYSE	GSAT	Tue, Oct 14, 2014	1.75	1.84	1.70	1.76
1998	NYSE	GSAT	Mon, Oct 13, 2014	1.75	1.84	1.56	1.71
1997	NYSE	GSAT	Fri, Oct 10, 2014	2.09	2.20	1.72	1.80
1996	NYSE	GSAT	Thu, Oct 9, 2014	2.30	2.30	1.96	2.10
1995	NYSE	GSAT	Wed, Oct 8, 2014	2.38	2.40	2.00	2.20
1994	NYSE	GSAT	Tue, Oct 7, 2014	2.52	2.58	2.10	2.34
1993	NYSE	GSAT	Mon, Oct 6, 2014	2.94	3.42	2.12	2.26
1992	NYSE	GSAT	Fri, Oct 3, 2014	3.10	3.47	3.00	3.01
1991	NYSE	GSAT	Thu, Oct 2, 2014	2.72	3.03	2.53	3.02
1990	NYSE	GSAT	Wed, Oct 1, 2014	3.72	3.72	2.41	2.98
1989	NYSE	GSAT	Tue, Sep 30, 2014	3.78	3.79	3.65	3.66
1988	NYSE	GSAT	Mon, Sep 29, 2014	3.77	3.85	3.77	3.78
1987	NYSE	GSAT	Fri, Sep 26, 2014	3.83	3.85	3.78	3.81
1986	NYSE	GSAT	Thu, Sep 25, 2014	3.87	3.94	3.78	3.83
1985	NYSE	GSAT	Wed, Sep 24, 2014	3.85	3.93	3.84	3.92
1984	NYSE	GSAT	Tue, Sep 23, 2014	3.83	3.86	3.77	3.86
1983	NYSE	GSAT	Mon, Sep 22, 2014	3.99	3.99	3.84	3.87
1982	NYSE	GSAT	Fri, Sep 19, 2014	3.90	4.03	3.86	4.03
1981	NYSE	GSAT	Thu, Sep 18, 2014	3.95	4.04	3.88	3.89
1980	NYSE	GSAT	Wed, Sep 17, 2014	3.78	3.99	3.78	3.92
1979	NYSE	GSAT	Tue, Sep 16, 2014	3.80	3.81	3.75	3.77
1978	NYSE	GSAT	Mon, Sep 15, 2014	3.84	3.91	3.78	3.79
1977	NYSE	GSAT	Fri, Sep 12, 2014	3.82	3.89	3.78	3.85
1976	NYSE	GSAT	Thu, Sep 11, 2014	3.73	3.87	3.73	3.83
1975	NYSE	GSAT	Wed, Sep 10, 2014	3.76	3.78	3.73	3.75
1974	NYSE	GSAT	Tue, Sep 9, 2014	3.76	3.79	3.67	3.76
1973	NYSE	GSAT	Mon, Sep 8, 2014	3.83	3.86	3.75	3.79
1972	NYSE	GSAT	Fri, Sep 5, 2014	3.80	3.88	3.73	3.81
1971	NYSE	GSAT	Thu, Sep 4, 2014	3.92	4.00	3.79	3.80
1970	NYSE	GSAT	Wed, Sep 3, 2014	3.94	3.95	3.85	3.89
1969	NYSE	GSAT	Tue, Sep 2, 2014	4.00	4.01	3.91	3.92
1968	NYSE	GSAT	Fri, Aug 29, 2014	3.98	4.00	3.95	3.98
1967	NYSE	GSAT	Thu, Aug 28, 2014	3.95	4.00	3.94	3.96
1966	NYSE	GSAT	Wed, Aug 27, 2014	3.98	4.03	3.90	3.99
1965	NYSE	GSAT	Tue, Aug 26, 2014	3.98	4.01	3.95	3.98
1964	NYSE	GSAT	Mon, Aug 25, 2014	4.05	4.10	3.98	4.00
1963	NYSE	GSAT	Fri, Aug 22, 2014	4.01	4.06	3.95	4.04
1962	NYSE	GSAT	Thu, Aug 21, 2014	4.04	4.05	3.92	4.02
1961	NYSE	GSAT	Wed, Aug 20, 2014	4.08	4.18	3.99	4.02
1960	NYSE	GSAT	Tue, Aug 19, 2014	4.14	4.20	4.10	4.14
1959	NYSE	GSAT	Mon, Aug 18, 2014	4.03	4.14	4.01	4.14
1958	NYSE	GSAT	Fri, Aug 15, 2014	4.01	4.05	3.95	3.99
1957	NYSE	GSAT	Thu, Aug 14, 2014	3.78	4.10	3.75	4.00
1956	NYSE	GSAT	Wed, Aug 13, 2014	3.68	3.77	3.68	3.77
1955	NYSE	GSAT	Tue, Aug 12, 2014	3.90	3.93	3.57	3.70
1954	NYSE	GSAT	Mon, Aug 11, 2014	3.73	3.88	3.73	3.86
1953	NYSE	GSAT	Fri, Aug 8, 2014	3.71	3.75	3.66	3.69
1952	NYSE	GSAT	Thu, Aug 7, 2014	3.75	3.80	3.70	3.72
1951	NYSE	GSAT	Wed, Aug 6, 2014	3.74	3.85	3.70	3.76
1950	NYSE	GSAT	Tue, Aug 5, 2014	3.93	3.96	3.72	3.77
1949	NYSE	GSAT	Mon, Aug 4, 2014	3.90	4.04	3.90	3.94
1948	NYSE	GSAT	Fri, Aug 1, 2014	3.95	4.05	3.85	3.90
1947	NYSE	GSAT	Thu, Jul 31, 2014	4.02	4.08	3.86	3.96
1946	NYSE	GSAT	Wed, Jul 30, 2014	3.95	4.14	3.94	4.08
1945	NYSE	GSAT	Tue, Jul 29, 2014	3.98	4.05	3.65	4.04
1944	NYSE	GSAT	Mon, Jul 28, 2014	4.16	4.20	3.98	3.99
1943	NYSE	GSAT	Fri, Jul 25, 2014	4.05	4.16	4.01	4.16
1942	NYSE	GSAT	Thu, Jul 24, 2014	4.02	4.11	3.98	4.10
1941	NYSE	GSAT	Wed, Jul 23, 2014	4.02	4.08	3.98	4.04
1940	NYSE	GSAT	Tue, Jul 22, 2014	4.06	4.11	4.02	4.03
1939	NYSE	GSAT	Mon, Jul 21, 2014	4.07	4.09	3.98	4.06
1938	NYSE	GSAT	Fri, Jul 18, 2014	3.91	4.11	3.85	4.10
1937	NYSE	GSAT	Thu, Jul 17, 2014	4.00	4.08	3.91	3.94
1936	NYSE	GSAT	Wed, Jul 16, 2014	4.14	4.17	3.95	4.06
1935	NYSE	GSAT	Tue, Jul 15, 2014	4.26	4.30	4.12	4.15
1934	NYSE	GSAT	Mon, Jul 14, 2014	4.35	4.36	4.22	4.26
1933	NYSE	GSAT	Fri, Jul 11, 2014	4.20	4.32	4.19	4.32
1932	NYSE	GSAT	Thu, Jul 10, 2014	4.27	4.35	4.15	4.18
1931	NYSE	GSAT	Wed, Jul 9, 2014	4.34	4.45	4.32	4.38
1930	NYSE	GSAT	Tue, Jul 8, 2014	4.39	4.40	4.25	4.32
1929	NYSE	GSAT	Mon, Jul 7, 2014	4.50	4.53	4.28	4.43
1928	NYSE	GSAT	Thu, Jul 3, 2014	4.45	4.50	4.42	4.46
1927	NYSE	GSAT	Wed, Jul 2, 2014	4.45	4.47	4.28	4.38
1926	NYSE	GSAT	Tue, Jul 1, 2014	4.24	4.25	4.12	4.20
1925	NYSE	GSAT	Mon, Jun 30, 2014	4.23	4.27	4.15	4.25
1924	NYSE	GSAT	Fri, Jun 27, 2014	4.25	4.35	4.20	4.20
1923	NYSE	GSAT	Thu, Jun 26, 2014	4.25	4.29	4.17	4.28
1922	NYSE	GSAT	Wed, Jun 25, 2014	4.14	4.21	4.09	4.20
1921	NYSE	GSAT	Tue, Jun 24, 2014	4.21	4.22	4.13	4.14
1920	NYSE	GSAT	Mon, Jun 23, 2014	4.25	4.25	4.12	4.20
1919	NYSE	GSAT	Fri, Jun 20, 2014	3.84	4.12	3.80	4.09
1918	NYSE	GSAT	Thu, Jun 19, 2014	3.97	4.01	3.82	3.97
1917	NYSE	GSAT	Wed, Jun 18, 2014	3.99	4.10	3.90	4.05
1916	NYSE	GSAT	Tue, Jun 17, 2014	4.04	4.17	3.73	4.10
1915	NYSE	GSAT	Mon, Jun 16, 2014	4.18	4.25	4.01	4.10
1914	NYSE	GSAT	Fri, Jun 13, 2014	4.36	4.42	4.01	4.21
1913	NYSE	GSAT	Thu, Jun 12, 2014	4.15	4.35	4.05	4.24
1912	NYSE	GSAT	Wed, Jun 11, 2014	3.98	4.10	3.92	4.10
1911	NYSE	GSAT	Tue, Jun 10, 2014	3.90	4.03	3.84	3.98
1910	NYSE	GSAT	Mon, Jun 9, 2014	3.87	3.89	3.71	3.86
1909	NYSE	GSAT	Fri, Jun 6, 2014	3.78	3.85	3.75	3.79
1908	NYSE	GSAT	Thu, Jun 5, 2014	3.67	3.78	3.55	3.78
1907	NYSE	GSAT	Wed, Jun 4, 2014	3.49	3.62	3.46	3.61
1906	NYSE	GSAT	Tue, Jun 3, 2014	3.55	3.55	3.30	3.48
1905	NYSE	GSAT	Mon, Jun 2, 2014	3.50	3.70	3.46	3.52
1904	NYSE	GSAT	Fri, May 30, 2014	3.39	3.50	3.35	3.46
1903	NYSE	GSAT	Thu, May 29, 2014	3.20	3.40	3.17	3.33
1902	NYSE	GSAT	Wed, May 28, 2014	3.20	3.25	3.19	3.24
1901	NYSE	GSAT	Tue, May 27, 2014	3.20	3.23	3.18	3.21
1900	NYSE	GSAT	Fri, May 23, 2014	3.24	3.24	3.14	3.18
1899	NYSE	GSAT	Thu, May 22, 2014	3.20	3.30	3.10	3.21
1898	NYSE	GSAT	Wed, May 21, 2014	3.19	3.23	3.16	3.21
1897	NYSE	GSAT	Tue, May 20, 2014	3.24	3.25	3.15	3.19
1896	NYSE	GSAT	Mon, May 19, 2014	3.14	3.25	3.13	3.25
1895	NYSE	GSAT	Fri, May 16, 2014	3.08	3.16	3.07	3.16
1894	NYSE	GSAT	Thu, May 15, 2014	3.12	3.15	3.00	3.09
1893	NYSE	GSAT	Wed, May 14, 2014	3.15	3.17	3.07	3.15
1892	NYSE	GSAT	Tue, May 13, 2014	3.24	3.24	3.12	3.12
1891	NYSE	GSAT	Mon, May 12, 2014	3.23	3.23	3.17	3.19
1890	NYSE	GSAT	Fri, May 9, 2014	3.05	3.18	3.00	3.17
1889	NYSE	GSAT	Thu, May 8, 2014	2.85	3.12	2.85	3.04
1888	NYSE	GSAT	Wed, May 7, 2014	3.00	3.04	2.89	2.93
1887	NYSE	GSAT	Tue, May 6, 2014	2.85	2.99	2.83	2.94
1886	NYSE	GSAT	Mon, May 5, 2014	2.83	2.86	2.70	2.85
1885	NYSE	GSAT	Fri, May 2, 2014	2.70	2.85	2.68	2.83
1884	NYSE	GSAT	Thu, May 1, 2014	2.59	2.69	2.59	2.68
1883	NYSE	GSAT	Wed, Apr 30, 2014	2.57	2.65	2.57	2.63
1882	NYSE	GSAT	Tue, Apr 29, 2014	2.65	2.65	2.60	2.64
1881	NYSE	GSAT	Mon, Apr 28, 2014	2.63	2.66	2.58	2.62
1880	NYSE	GSAT	Fri, Apr 25, 2014	2.68	2.69	2.55	2.60
1879	NYSE	GSAT	Thu, Apr 24, 2014	2.75	2.75	2.65	2.70
1878	NYSE	GSAT	Wed, Apr 23, 2014	2.78	2.78	2.71	2.72
1877	NYSE	GSAT	Tue, Apr 22, 2014	2.75	2.75	2.66	2.75
1876	NYSE	GSAT	Mon, Apr 21, 2014	2.68	2.72	2.56	2.67
1875	NYSE	GSAT	Thu, Apr 17, 2014	2.54	2.63	2.49	2.56
1874	NYSE	GSAT	Wed, Apr 16, 2014	2.43	2.55	2.33	2.54
1873	NYSE	GSAT	Tue, Apr 15, 2014	2.59	2.59	2.35	2.43
1872	NYSE	GSAT	Mon, Apr 14, 2014	2.55	2.58	2.43	2.58
1871	NYSE	GSAT	Fri, Apr 11, 2014	2.66	2.66	2.52	2.56
1870	NYSE	GSAT	Thu, Apr 10, 2014	2.75	2.81	2.60	2.66
1869	NYSE	GSAT	Wed, Apr 9, 2014	2.65	2.65	2.56	2.64
1868	NYSE	GSAT	Tue, Apr 8, 2014	2.64	2.67	2.62	2.63
1867	NYSE	GSAT	Mon, Apr 7, 2014	2.83	2.83	2.58	2.64
1866	NYSE	GSAT	Fri, Apr 4, 2014	2.79	2.80	2.66	2.80
1865	NYSE	GSAT	Thu, Apr 3, 2014	2.83	2.84	2.75	2.80
1864	NYSE	GSAT	Wed, Apr 2, 2014	2.73	2.84	2.71	2.81
1863	NYSE	GSAT	Tue, Apr 1, 2014	2.53	2.73	2.52	2.71
1862	NYSE	GSAT	Mon, Mar 31, 2014	2.62	2.65	2.50	2.65
1861	NYSE	GSAT	Fri, Mar 28, 2014	2.45	2.63	2.42	2.62
1860	NYSE	GSAT	Thu, Mar 27, 2014	2.57	2.58	2.30	2.48
1859	NYSE	GSAT	Wed, Mar 26, 2014	2.71	2.71	2.50	2.57
1858	NYSE	GSAT	Tue, Mar 25, 2014	2.72	2.72	2.70	2.70
1857	NYSE	GSAT	Mon, Mar 24, 2014	2.72	2.72	2.70	2.70
1856	NYSE	GSAT	Fri, Mar 21, 2014	2.72	2.72	2.68	2.69
1855	NYSE	GSAT	Thu, Mar 20, 2014	2.71	2.73	2.69	2.72
1854	NYSE	GSAT	Wed, Mar 19, 2014	2.72	2.72	2.67	2.71
1853	NYSE	GSAT	Tue, Mar 18, 2014	2.62	2.71	2.62	2.71
1852	NYSE	GSAT	Mon, Mar 17, 2014	2.65	2.67	2.59	2.62
1851	NYSE	GSAT	Fri, Mar 14, 2014	2.59	2.65	2.57	2.64
1850	NYSE	GSAT	Thu, Mar 13, 2014	2.57	2.60	2.57	2.59
1849	NYSE	GSAT	Wed, Mar 12, 2014	2.54	2.59	2.47	2.57
1848	NYSE	GSAT	Tue, Mar 11, 2014	2.57	2.61	2.50	2.53
1847	NYSE	GSAT	Mon, Mar 10, 2014	2.58	2.60	2.49	2.56
1846	NYSE	GSAT	Fri, Mar 7, 2014	2.49	2.56	2.48	2.55
1845	NYSE	GSAT	Thu, Mar 6, 2014	2.39	2.55	2.39	2.45
1844	NYSE	GSAT	Wed, Mar 5, 2014	2.28	2.40	2.24	2.39
1843	NYSE	GSAT	Tue, Mar 4, 2014	2.25	2.30	2.25	2.28
1842	NYSE	GSAT	Mon, Mar 3, 2014	2.26	2.27	1.25	2.25
1841	NYSE	GSAT	Fri, Feb 28, 2014	2.27	2.29	2.24	2.27
1840	NYSE	GSAT	Thu, Feb 27, 2014	2.25	2.27	2.22	2.24
1839	NYSE	GSAT	Wed, Feb 26, 2014	2.30	2.30	2.25	2.25
1838	NYSE	GSAT	Tue, Feb 25, 2014	2.35	2.36	2.20	2.27
1837	NYSE	GSAT	Mon, Feb 24, 2014	2.41	2.41	2.34	2.36
1836	NYSE	GSAT	Fri, Feb 21, 2014	2.36	2.40	2.32	2.37
1835	NYSE	GSAT	Thu, Feb 20, 2014	2.36	2.40	2.35	2.35
1834	NYSE	GSAT	Wed, Feb 19, 2014	2.40	2.45	2.25	2.36
1833	NYSE	GSAT	Tue, Feb 18, 2014	2.44	2.48	2.37	2.40
1832	NYSE	GSAT	Fri, Feb 14, 2014	2.48	2.51	2.40	2.40
1831	NYSE	GSAT	Thu, Feb 13, 2014	2.44	2.48	2.40	2.46
1830	NYSE	GSAT	Wed, Feb 12, 2014	2.45	2.48	2.40	2.42
1829	NYSE	GSAT	Tue, Feb 11, 2014	2.44	2.45	2.37	2.44
1828	NYSE	GSAT	Mon, Feb 10, 2014	2.40	2.44	2.36	2.43
1827	NYSE	GSAT	Fri, Feb 7, 2014	2.23	2.41	2.23	2.38
1826	NYSE	GSAT	Thu, Feb 6, 2014	2.26	2.32	2.19	2.22
1825	NYSE	GSAT	Wed, Feb 5, 2014	2.30	2.31	2.22	2.29
1824	NYSE	GSAT	Tue, Feb 4, 2014	2.36	2.36	2.23	2.30
1823	NYSE	GSAT	Mon, Feb 3, 2014	2.05	2.39	2.04	2.33
1822	NYSE	GSAT	Fri, Jan 31, 2014	2.04	2.05	1.93	2.03
1821	NYSE	GSAT	Thu, Jan 30, 2014	1.91	2.07	1.88	2.02
1820	NYSE	GSAT	Wed, Jan 29, 2014	1.89	1.89	1.85	1.88
1819	NYSE	GSAT	Tue, Jan 28, 2014	1.84	1.90	1.82	1.88
1818	NYSE	GSAT	Mon, Jan 27, 2014	1.85	1.85	1.78	1.83
1817	NYSE	GSAT	Fri, Jan 24, 2014	1.87	1.88	1.84	1.84
1816	NYSE	GSAT	Thu, Jan 23, 2014	1.86	1.92	1.86	1.88
1815	NYSE	GSAT	Wed, Jan 22, 2014	1.87	1.91	1.84	1.88
1814	NYSE	GSAT	Tue, Jan 21, 2014	1.82	1.90	1.80	1.90
1813	NYSE	GSAT	Fri, Jan 17, 2014	1.87	1.87	1.81	1.85
1812	NYSE	GSAT	Thu, Jan 16, 2014	1.89	1.89	1.81	1.85
1811	NYSE	GSAT	Wed, Jan 15, 2014	1.84	1.90	1.84	1.87
1810	NYSE	GSAT	Tue, Jan 14, 2014	1.83	1.85	1.78	1.84
1809	NYSE	GSAT	Mon, Jan 13, 2014	1.77	1.85	1.75	1.81
1808	NYSE	GSAT	Fri, Jan 10, 2014	1.78	1.79	1.74	1.77
1807	NYSE	GSAT	Thu, Jan 9, 2014	1.74	1.79	1.73	1.79
1806	NYSE	GSAT	Wed, Jan 8, 2014	1.73	1.75	1.70	1.72
1805	NYSE	GSAT	Tue, Jan 7, 2014	1.68	1.74	1.67	1.73
1804	NYSE	GSAT	Mon, Jan 6, 2014	1.70	1.74	1.63	1.67
1803	NYSE	GSAT	Fri, Jan 3, 2014	1.72	1.77	1.71	1.74
1802	NYSE	GSAT	Thu, Jan 2, 2014	1.76	1.77	1.66	1.72
1801	NYSE	GSAT	Tue, Dec 31, 2013	1.81	1.83	1.73	1.75
1800	NYSE	GSAT	Mon, Dec 30, 2013	1.83	1.84	1.72	1.79
1799	NYSE	GSAT	Fri, Dec 27, 2013	1.82	1.85	1.82	1.82
1798	NYSE	GSAT	Thu, Dec 26, 2013	1.87	1.92	1.80	1.85
1797	NYSE	GSAT	Tue, Dec 24, 2013	1.83	1.86	1.81	1.85
1796	NYSE	GSAT	Mon, Dec 23, 2013	1.95	1.96	1.85	1.86
1795	NYSE	GSAT	Fri, Dec 20, 2013	1.86	1.91	1.84	1.91
1794	NYSE	GSAT	Thu, Dec 19, 2013	1.84	1.87	1.75	1.86
1793	NYSE	GSAT	Wed, Dec 18, 2013	1.93	1.93	1.81	1.88
1792	NYSE	GSAT	Tue, Dec 17, 2013	1.93	1.93	1.87	1.91
1791	NYSE	GSAT	Mon, Dec 16, 2013	2.02	2.02	1.91	1.91
1790	NYSE	GSAT	Fri, Dec 13, 2013	2.01	2.03	1.89	1.97
1789	NYSE	GSAT	Thu, Dec 12, 2013	1.85	2.06	1.83	1.99
1788	NYSE	GSAT	Wed, Dec 11, 2013	1.73	1.84	1.72	1.83
1787	NYSE	GSAT	Tue, Dec 10, 2013	1.74	1.74	1.72	1.72
1786	NYSE	GSAT	Mon, Dec 9, 2013	1.76	1.76	1.72	1.74
1785	NYSE	GSAT	Fri, Dec 6, 2013	1.74	1.75	1.72	1.74
1784	NYSE	GSAT	Thu, Dec 5, 2013	1.71	1.73	1.71	1.72
1783	NYSE	GSAT	Wed, Dec 4, 2013	1.72	1.74	1.70	1.71
1782	NYSE	GSAT	Tue, Dec 3, 2013	1.74	1.75	1.70	1.72
1781	NYSE	GSAT	Mon, Dec 2, 2013	1.76	1.77	1.70	1.74
1780	NYSE	GSAT	Fri, Nov 29, 2013	1.77	1.78	1.74	1.78
1779	NYSE	GSAT	Wed, Nov 27, 2013	1.76	1.79	1.74	1.77
1778	NYSE	GSAT	Tue, Nov 26, 2013	1.75	1.78	1.71	1.75
1777	NYSE	GSAT	Mon, Nov 25, 2013	1.70	1.75	1.67	1.73
1776	NYSE	GSAT	Fri, Nov 22, 2013	1.69	1.73	1.67	1.69
1775	NYSE	GSAT	Thu, Nov 21, 2013	1.70	1.72	1.65	1.71
1774	NYSE	GSAT	Wed, Nov 20, 2013	1.60	1.72	1.58	1.70
1773	NYSE	GSAT	Tue, Nov 19, 2013	1.72	1.72	1.61	1.62
1772	NYSE	GSAT	Mon, Nov 18, 2013	1.70	1.75	1.66	1.73
1771	NYSE	GSAT	Fri, Nov 15, 2013	1.76	1.77	1.67	1.72
1770	NYSE	GSAT	Thu, Nov 14, 2013	1.75	1.80	1.71	1.75
1769	NYSE	GSAT	Wed, Nov 13, 2013	1.65	1.74	1.64	1.70
1768	NYSE	GSAT	Tue, Nov 12, 2013	1.54	1.65	1.54	1.65
1767	NYSE	GSAT	Mon, Nov 11, 2013	1.52	1.60	1.40	1.54
1766	NYSE	GSAT	Fri, Nov 8, 2013	1.69	1.69	1.57	1.58
1765	NYSE	GSAT	Thu, Nov 7, 2013	1.68	1.70	1.67	1.67
1764	NYSE	GSAT	Wed, Nov 6, 2013	1.76	1.84	1.65	1.68
1763	NYSE	GSAT	Tue, Nov 5, 2013	1.68	1.80	1.65	1.73
1762	NYSE	GSAT	Mon, Nov 4, 2013	1.79	1.80	1.61	1.65
1761	NYSE	GSAT	Fri, Nov 1, 2013	1.40	1.42	1.36	1.40
1760	NYSE	GSAT	Thu, Oct 31, 2013	1.40	1.45	1.32	1.39
1759	NYSE	GSAT	Wed, Oct 30, 2013	1.50	1.53	1.38	1.40
1758	NYSE	GSAT	Tue, Oct 29, 2013	1.46	1.48	1.42	1.48
1757	NYSE	GSAT	Mon, Oct 28, 2013	1.32	1.41	1.28	1.41
1756	NYSE	GSAT	Fri, Oct 25, 2013	1.28	1.35	1.27	1.31
1755	NYSE	GSAT	Thu, Oct 24, 2013	1.27	1.32	1.27	1.27
1754	NYSE	GSAT	Wed, Oct 23, 2013	1.34	1.34	1.22	1.28
1753	NYSE	GSAT	Tue, Oct 22, 2013	1.39	1.40	1.32	1.33
1752	NYSE	GSAT	Mon, Oct 21, 2013	1.43	1.45	1.38	1.39
1751	NYSE	GSAT	Fri, Oct 18, 2013	1.37	1.39	1.34	1.38
1750	NYSE	GSAT	Thu, Oct 17, 2013	1.40	1.40	1.36	1.39
1749	NYSE	GSAT	Wed, Oct 16, 2013	1.33	1.40	1.32	1.39
1748	NYSE	GSAT	Tue, Oct 15, 2013	1.43	119.20	1.33	1.38
1747	NYSE	GSAT	Mon, Oct 14, 2013	1.46	1.47	1.39	1.40
1746	NYSE	GSAT	Fri, Oct 11, 2013	1.43	1.53	1.41	1.46
1745	NYSE	GSAT	Thu, Oct 10, 2013	1.37	1.47	1.37	1.43
1744	NYSE	GSAT	Wed, Oct 9, 2013	1.30	1.35	1.20	1.34
1743	NYSE	GSAT	Tue, Oct 8, 2013	1.47	1.47	1.18	1.30
1742	NYSE	GSAT	Mon, Oct 7, 2013	1.47	1.47	1.36	1.42
1741	NYSE	GSAT	Fri, Oct 4, 2013	1.33	1.49	1.32	1.43
1740	NYSE	GSAT	Thu, Oct 3, 2013	1.23	1.32	1.22	1.32
1739	NYSE	GSAT	Wed, Oct 2, 2013	1.18	1.24	1.15	1.20
1738	NYSE	GSAT	Tue, Oct 1, 2013	1.10	1.16	1.09	1.15
1737	NYSE	GSAT	Mon, Sep 30, 2013	1.03	1.12	1.00	1.09
1736	NYSE	GSAT	Fri, Sep 27, 2013	1.01	1.04	0.99	1.04
1735	NYSE	GSAT	Thu, Sep 26, 2013	1.00	1.01	0.93	1.00
1734	NYSE	GSAT	Wed, Sep 25, 2013	1.00	1.01	0.98	0.98
1733	NYSE	GSAT	Tue, Sep 24, 2013	1.02	1.03	0.97	1.00
1732	NYSE	GSAT	Mon, Sep 23, 2013	1.05	1.05	0.95	1.00
1731	NYSE	GSAT	Fri, Sep 20, 2013	1.07	1.07	1.03	1.03
1730	NYSE	GSAT	Thu, Sep 19, 2013	1.06	1.09	1.03	1.06
1729	NYSE	GSAT	Wed, Sep 18, 2013	1.03	1.08	0.98	1.07
1728	NYSE	GSAT	Tue, Sep 17, 2013	1.02	1.06	0.97	1.04
1727	NYSE	GSAT	Mon, Sep 16, 2013	0.94	1.02	0.90	0.98
1726	NYSE	GSAT	Fri, Sep 13, 2013	0.88	0.88	0.84	0.88
1725	NYSE	GSAT	Thu, Sep 12, 2013	0.89	0.90	0.86	0.88
1724	NYSE	GSAT	Wed, Sep 11, 2013	0.90	0.91	0.83	0.89
1723	NYSE	GSAT	Tue, Sep 10, 2013	0.89	0.92	0.80	0.89
1722	NYSE	GSAT	Mon, Sep 9, 2013	0.67	0.88	0.08	0.85
1721	NYSE	GSAT	Fri, Sep 6, 2013	0.63	0.68	0.62	0.66
1720	NYSE	GSAT	Thu, Sep 5, 2013	0.64	0.64	0.63	0.63
1719	NYSE	GSAT	Wed, Sep 4, 2013	0.64	0.64	0.63	0.64
1718	NYSE	GSAT	Tue, Sep 3, 2013	0.65	0.65	0.62	0.64
1717	NYSE	GSAT	Fri, Aug 30, 2013	0.65	0.66	0.63	0.65
1716	NYSE	GSAT	Thu, Aug 29, 2013	0.64	0.68	0.63	0.66
1715	NYSE	GSAT	Wed, Aug 28, 2013	0.65	0.66	0.63	0.64
1714	NYSE	GSAT	Tue, Aug 27, 2013	0.68	0.68	0.63	0.64
1713	NYSE	GSAT	Mon, Aug 26, 2013	0.68	0.70	0.66	0.67
1712	NYSE	GSAT	Fri, Aug 23, 2013	0.65	0.69	0.64	0.66
1711	NYSE	GSAT	Thu, Aug 22, 2013	0.60	0.62	0.59	0.60
1710	NYSE	GSAT	Wed, Aug 21, 2013	0.63	0.63	0.58	0.59
1709	NYSE	GSAT	Tue, Aug 20, 2013	0.62	0.63	0.62	0.62
1708	NYSE	GSAT	Mon, Aug 19, 2013	0.61	0.62	0.61	0.62
1707	NYSE	GSAT	Fri, Aug 16, 2013	0.63	0.63	0.61	0.61
1706	NYSE	GSAT	Thu, Aug 15, 2013	0.61	0.63	0.61	0.63
1705	NYSE	GSAT	Wed, Aug 14, 2013	0.64	0.65	0.61	0.63
1704	NYSE	GSAT	Tue, Aug 13, 2013	0.62	0.64	0.62	0.64
1703	NYSE	GSAT	Mon, Aug 12, 2013	0.62	0.63	0.61	0.62
1702	NYSE	GSAT	Fri, Aug 9, 2013	0.64	0.64	0.61	0.63
1701	NYSE	GSAT	Thu, Aug 8, 2013	0.64	0.64	0.62	0.63
1700	NYSE	GSAT	Wed, Aug 7, 2013	0.61	0.64	0.60	0.63
1699	NYSE	GSAT	Tue, Aug 6, 2013	0.60	0.61	0.58	0.60
1698	NYSE	GSAT	Mon, Aug 5, 2013	0.60	0.60	0.57	0.60
1697	NYSE	GSAT	Fri, Aug 2, 2013	0.60	0.60	0.60	0.60
1696	NYSE	GSAT	Thu, Aug 1, 2013	0.58	0.61	0.58	0.59
1695	NYSE	GSAT	Wed, Jul 31, 2013	0.61	0.61	0.58	0.60
1694	NYSE	GSAT	Tue, Jul 30, 2013	0.62	0.62	0.61	0.61
1693	NYSE	GSAT	Mon, Jul 29, 2013	0.61	0.64	0.60	0.62
1692	NYSE	GSAT	Fri, Jul 26, 2013	0.63	0.66	0.61	0.61
1691	NYSE	GSAT	Thu, Jul 25, 2013	0.65	0.67	0.63	0.64
1690	NYSE	GSAT	Wed, Jul 24, 2013	0.68	0.68	0.63	0.66
1689	NYSE	GSAT	Tue, Jul 23, 2013	0.69	0.71	0.67	0.68
1688	NYSE	GSAT	Mon, Jul 22, 2013	0.64	0.71	0.64	0.69
1687	NYSE	GSAT	Fri, Jul 19, 2013	0.64	0.64	0.63	0.64
1686	NYSE	GSAT	Thu, Jul 18, 2013	0.66	0.67	0.60	0.63
1685	NYSE	GSAT	Wed, Jul 17, 2013	0.65	0.69	0.63	0.65
1684	NYSE	GSAT	Tue, Jul 16, 2013	0.60	0.65	0.58	0.64
1683	NYSE	GSAT	Mon, Jul 15, 2013	0.62	0.63	0.60	0.61
1682	NYSE	GSAT	Fri, Jul 12, 2013	0.59	0.59	0.56	0.58
1681	NYSE	GSAT	Thu, Jul 11, 2013	0.60	0.61	0.56	0.58
1680	NYSE	GSAT	Wed, Jul 10, 2013	0.62	0.63	0.57	0.58
1679	NYSE	GSAT	Tue, Jul 9, 2013	0.64	0.64	0.62	0.62
1678	NYSE	GSAT	Mon, Jul 8, 2013	0.64	0.65	0.62	0.63
1677	NYSE	GSAT	Fri, Jul 5, 2013	0.62	0.64	0.61	0.62
1676	NYSE	GSAT	Wed, Jul 3, 2013	0.60	0.62	0.58	0.61
1675	NYSE	GSAT	Tue, Jul 2, 2013	0.58	0.64	0.58	0.59
1674	NYSE	GSAT	Mon, Jul 1, 2013	0.57	0.59	0.55	0.58
1673	NYSE	GSAT	Thu, Jun 27, 2013	0.54	0.55	0.53	0.55
1672	NYSE	GSAT	Wed, Jun 26, 2013	0.55	0.57	0.54	0.54
1671	NYSE	GSAT	Tue, Jun 25, 2013	0.56	0.57	0.55	0.55
1670	NYSE	GSAT	Mon, Jun 24, 2013	0.60	0.60	0.55	0.56
1669	NYSE	GSAT	Fri, Jun 21, 2013	0.57	0.60	0.53	0.57
1668	NYSE	GSAT	Thu, Jun 20, 2013	0.60	0.60	0.56	0.57
1667	NYSE	GSAT	Wed, Jun 19, 2013	0.60	0.61	0.58	0.59
1666	NYSE	GSAT	Tue, Jun 18, 2013	0.60	0.62	0.57	0.60
1665	NYSE	GSAT	Mon, Jun 17, 2013	0.60	0.62	0.58	0.60
1664	NYSE	GSAT	Fri, Jun 14, 2013	0.58	0.60	0.57	0.60
1663	NYSE	GSAT	Thu, Jun 13, 2013	0.61	0.62	0.58	0.60
1662	NYSE	GSAT	Wed, Jun 12, 2013	0.61	0.61	0.48	0.60
1661	NYSE	GSAT	Tue, Jun 11, 2013	0.63	0.65	0.60	0.62
1660	NYSE	GSAT	Mon, Jun 10, 2013	0.65	0.69	0.60	0.62
1659	NYSE	GSAT	Fri, Jun 7, 2013	0.64	0.64	0.59	0.59
1658	NYSE	GSAT	Thu, Jun 6, 2013	0.61	0.67	0.57	0.61
1657	NYSE	GSAT	Wed, Jun 5, 2013	0.55	0.62	0.55	0.60
1656	NYSE	GSAT	Tue, Jun 4, 2013	0.56	0.58	0.51	0.54
1655	NYSE	GSAT	Mon, Jun 3, 2013	0.54	0.57	0.50	0.55
1654	NYSE	GSAT	Fri, May 31, 2013	0.60	0.60	0.53	0.54
1653	NYSE	GSAT	Thu, May 30, 2013	0.50	0.63	0.50	0.60
1652	NYSE	GSAT	Wed, May 29, 2013	0.49	0.51	0.47	0.51
1651	NYSE	GSAT	Tue, May 28, 2013	0.46	0.49	0.46	0.48
1650	NYSE	GSAT	Fri, May 24, 2013	0.49	0.49	0.05	0.48
1649	NYSE	GSAT	Thu, May 23, 2013	0.48	0.50	0.46	0.49
1648	NYSE	GSAT	Wed, May 22, 2013	0.45	0.49	0.43	0.47
1647	NYSE	GSAT	Tue, May 21, 2013	0.41	0.47	0.40	0.43
1646	NYSE	GSAT	Mon, May 20, 2013	0.40	0.41	0.39	0.40
1645	NYSE	GSAT	Fri, May 17, 2013	0.38	0.41	0.38	0.40
1644	NYSE	GSAT	Thu, May 16, 2013	0.42	0.45	0.39	0.39
1643	NYSE	GSAT	Wed, May 15, 2013	0.40	0.43	0.38	0.42
1642	NYSE	GSAT	Tue, May 14, 2013	0.36	0.40	0.36	0.39
1641	NYSE	GSAT	Mon, May 13, 2013	0.34	0.36	0.34	0.36
1640	NYSE	GSAT	Fri, May 10, 2013	0.34	0.36	0.34	0.35
1639	NYSE	GSAT	Thu, May 9, 2013	0.34	0.34	0.32	0.34
1638	NYSE	GSAT	Wed, May 8, 2013	0.32	0.35	0.32	0.33
1637	NYSE	GSAT	Tue, May 7, 2013	0.34	0.34	0.31	0.32
1636	NYSE	GSAT	Mon, May 6, 2013	0.35	0.36	0.33	0.34
1635	NYSE	GSAT	Fri, May 3, 2013	0.35	0.36	0.34	0.35
1634	NYSE	GSAT	Thu, May 2, 2013	0.33	0.35	0.31	0.35
1633	NYSE	GSAT	Wed, May 1, 2013	0.35	0.35	0.33	0.33
1632	NYSE	GSAT	Tue, Apr 30, 2013	0.34	0.35	0.33	0.33
1631	NYSE	GSAT	Mon, Apr 29, 2013	0.34	0.35	0.33	0.34
1630	NYSE	GSAT	Fri, Apr 26, 2013	0.30	0.36	0.30	0.35
1629	NYSE	GSAT	Thu, Apr 25, 2013	0.29	0.31	0.29	0.30
1628	NYSE	GSAT	Wed, Apr 24, 2013	0.30	0.31	0.29	0.30
1627	NYSE	GSAT	Tue, Apr 23, 2013	0.30	0.31	0.29	0.29
1626	NYSE	GSAT	Mon, Apr 22, 2013	0.30	0.31	0.30	0.30
1625	NYSE	GSAT	Fri, Apr 19, 2013	0.29	0.30	0.29	0.30
1624	NYSE	GSAT	Thu, Apr 18, 2013	0.30	0.31	0.29	0.30
1623	NYSE	GSAT	Wed, Apr 17, 2013	0.30	0.31	0.30	0.30
1622	NYSE	GSAT	Tue, Apr 16, 2013	0.29	0.32	0.29	0.30
1621	NYSE	GSAT	Mon, Apr 15, 2013	0.30	0.32	0.27	0.28
1620	NYSE	GSAT	Fri, Apr 12, 2013	0.28	0.29	0.27	0.28
1619	NYSE	GSAT	Thu, Apr 11, 2013	0.30	0.30	0.27	0.27
1618	NYSE	GSAT	Wed, Apr 10, 2013	0.31	0.31	0.28	0.30
1617	NYSE	GSAT	Tue, Apr 9, 2013	0.33	0.33	0.29	0.31
1616	NYSE	GSAT	Mon, Apr 8, 2013	0.36	0.37	0.33	0.34
1615	NYSE	GSAT	Fri, Apr 5, 2013	0.32	0.36	0.32	0.36
1614	NYSE	GSAT	Thu, Apr 4, 2013	0.31	0.33	0.30	0.32
1613	NYSE	GSAT	Wed, Apr 3, 2013	0.31	0.32	0.30	0.32
1612	NYSE	GSAT	Tue, Apr 2, 2013	0.32	0.32	0.29	0.30
1611	NYSE	GSAT	Mon, Apr 1, 2013	0.33	0.33	0.26	0.29
1610	NYSE	GSAT	Thu, Mar 28, 2013	0.33	0.33	0.30	0.32
1609	NYSE	GSAT	Wed, Mar 27, 2013	0.33	0.33	0.29	0.32
1608	NYSE	GSAT	Tue, Mar 26, 2013	0.31	0.34	0.30	0.33
1607	NYSE	GSAT	Mon, Mar 25, 2013	0.31	0.33	0.30	0.31
1606	NYSE	GSAT	Fri, Mar 22, 2013	0.31	0.32	0.31	0.31
1605	NYSE	GSAT	Thu, Mar 21, 2013	0.31	0.32	0.30	0.31
1604	NYSE	GSAT	Wed, Mar 20, 2013	0.31	0.35	0.31	0.33
1603	NYSE	GSAT	Tue, Mar 19, 2013	0.33	0.33	0.31	0.33
1602	NYSE	GSAT	Mon, Mar 18, 2013	0.34	0.34	0.33	0.33
1601	NYSE	GSAT	Fri, Mar 15, 2013	0.33	0.36	0.33	0.34
1600	NYSE	GSAT	Thu, Mar 14, 2013	0.35	0.37	0.33	0.34
1599	NYSE	GSAT	Wed, Mar 13, 2013	0.35	0.35	0.33	0.34
1598	NYSE	GSAT	Tue, Mar 12, 2013	0.36	0.36	0.34	0.35
1597	NYSE	GSAT	Mon, Mar 11, 2013	0.36	0.37	0.34	0.36
1596	NYSE	GSAT	Fri, Mar 8, 2013	0.33	0.37	0.31	0.35
1595	NYSE	GSAT	Thu, Mar 7, 2013	0.30	0.33	0.30	0.31
1594	NYSE	GSAT	Wed, Mar 6, 2013	0.31	0.33	0.28	0.30
1593	NYSE	GSAT	Tue, Mar 5, 2013	0.32	0.33	0.30	0.30
1592	NYSE	GSAT	Mon, Mar 4, 2013	0.34	0.35	0.31	0.32
1591	NYSE	GSAT	Fri, Mar 1, 2013	0.35	0.35	0.33	0.33
1590	NYSE	GSAT	Thu, Feb 28, 2013	0.34	0.35	0.33	0.34
1589	NYSE	GSAT	Wed, Feb 27, 2013	0.40	0.40	0.34	0.34
1588	NYSE	GSAT	Tue, Feb 26, 2013	0.41	0.41	0.39	0.39
1587	NYSE	GSAT	Mon, Feb 25, 2013	0.38	0.43	0.38	0.41
1586	NYSE	GSAT	Fri, Feb 22, 2013	0.41	0.41	0.36	0.36
1585	NYSE	GSAT	Thu, Feb 21, 2013	0.45	0.45	0.40	0.40
1584	NYSE	GSAT	Wed, Feb 20, 2013	0.45	0.48	0.45	0.45
1583	NYSE	GSAT	Tue, Feb 19, 2013	0.47	0.48	0.46	0.46
1582	NYSE	GSAT	Fri, Feb 15, 2013	0.48	0.48	0.45	0.46
1581	NYSE	GSAT	Thu, Feb 14, 2013	0.48	0.49	0.46	0.48
1580	NYSE	GSAT	Wed, Feb 13, 2013	0.46	0.50	0.46	0.48
1579	NYSE	GSAT	Tue, Feb 12, 2013	0.47	0.50	0.45	0.46
1578	NYSE	GSAT	Mon, Feb 11, 2013	0.44	0.51	0.44	0.47
1577	NYSE	GSAT	Fri, Feb 8, 2013	0.46	0.49	0.45	0.45
1576	NYSE	GSAT	Thu, Feb 7, 2013	0.50	0.50	0.46	0.47
1575	NYSE	GSAT	Wed, Feb 6, 2013	0.45	0.51	0.45	0.49
1574	NYSE	GSAT	Tue, Feb 5, 2013	0.47	0.49	0.44	0.45
1573	NYSE	GSAT	Mon, Feb 4, 2013	0.45	0.53	0.45	0.47
1572	NYSE	GSAT	Fri, Feb 1, 2013	0.56	0.57	0.43	0.43
1571	NYSE	GSAT	Thu, Jan 31, 2013	0.56	0.59	0.55	0.55
1570	NYSE	GSAT	Wed, Jan 30, 2013	0.58	0.60	0.55	0.55
1569	NYSE	GSAT	Tue, Jan 29, 2013	0.53	0.59	0.53	0.58
1568	NYSE	GSAT	Mon, Jan 28, 2013	0.46	0.57	0.45	0.53
1567	NYSE	GSAT	Fri, Jan 25, 2013	0.42	0.45	0.41	0.45
1566	NYSE	GSAT	Thu, Jan 24, 2013	0.37	0.43	0.37	0.42
1565	NYSE	GSAT	Wed, Jan 23, 2013	0.37	0.39	0.35	0.38
1564	NYSE	GSAT	Tue, Jan 22, 2013	0.32	0.35	0.32	0.35
1563	NYSE	GSAT	Fri, Jan 18, 2013	0.34	0.34	0.31	0.32
1562	NYSE	GSAT	Thu, Jan 17, 2013	0.35	0.35	0.32	0.34
1561	NYSE	GSAT	Wed, Jan 16, 2013	0.34	0.35	0.33	0.34
1560	NYSE	GSAT	Tue, Jan 15, 2013	0.32	0.35	0.31	0.35
1559	NYSE	GSAT	Mon, Jan 14, 2013	0.37	0.37	0.31	0.32
1558	NYSE	GSAT	Fri, Jan 11, 2013	0.38	0.39	0.35	0.36
1557	NYSE	GSAT	Thu, Jan 10, 2013	0.38	0.39	0.38	0.38
1556	NYSE	GSAT	Wed, Jan 9, 2013	0.37	0.38	0.37	0.38
1555	NYSE	GSAT	Tue, Jan 8, 2013	0.37	0.38	0.36	0.37
1554	NYSE	GSAT	Mon, Jan 7, 2013	0.37	0.37	0.36	0.36
1553	NYSE	GSAT	Fri, Jan 4, 2013	0.35	0.38	0.35	0.37
1552	NYSE	GSAT	Thu, Jan 3, 2013	0.34	0.36	0.31	0.35
1551	NYSE	GSAT	Wed, Jan 2, 2013	0.32	0.33	0.28	0.32
1550	NYSE	GSAT	Mon, Dec 31, 2012	0.33	0.33	0.28	0.31
1549	NYSE	GSAT	Fri, Dec 28, 2012	0.27	0.32	0.25	0.32
1548	NYSE	GSAT	Thu, Dec 27, 2012	0.31	0.31	0.25	0.26
1547	NYSE	GSAT	Wed, Dec 26, 2012	0.37	0.38	0.30	0.31
1546	NYSE	GSAT	Mon, Dec 24, 2012	0.30	0.37	0.30	0.36
1545	NYSE	GSAT	Fri, Dec 21, 2012	0.35	0.39	0.28	0.30
1544	NYSE	GSAT	Thu, Dec 20, 2012	0.40	0.42	0.39	0.40
1543	NYSE	GSAT	Wed, Dec 19, 2012	0.43	0.43	0.41	0.43
1542	NYSE	GSAT	Tue, Dec 18, 2012	0.42	0.43	0.41	0.43
1541	NYSE	GSAT	Mon, Dec 17, 2012	0.43	0.43	0.41	0.42
1540	NYSE	GSAT	Fri, Dec 14, 2012	0.44	0.44	0.42	0.43
1539	NYSE	GSAT	Thu, Dec 13, 2012	0.41	0.44	0.41	0.43
1538	NYSE	GSAT	Wed, Dec 12, 2012	0.43	0.43	0.40	0.42
1537	NYSE	GSAT	Tue, Dec 11, 2012	0.42	0.42	0.39	0.42
1536	NYSE	GSAT	Mon, Dec 10, 2012	0.40	0.41	0.39	0.39
1535	NYSE	GSAT	Fri, Dec 7, 2012	0.42	0.42	0.40	0.40
1534	NYSE	GSAT	Thu, Dec 6, 2012	0.42	0.42	0.40	0.42
1533	NYSE	GSAT	Wed, Dec 5, 2012	0.43	0.43	0.38	0.41
1532	NYSE	GSAT	Tue, Dec 4, 2012	0.41	0.43	0.40	0.40
1531	NYSE	GSAT	Mon, Dec 3, 2012	0.39	0.41	0.39	0.40
1530	NYSE	GSAT	Fri, Nov 30, 2012	0.36	0.39	0.33	0.39
1529	NYSE	GSAT	Thu, Nov 29, 2012	0.32	0.35	0.32	0.33
1528	NYSE	GSAT	Wed, Nov 28, 2012	0.33	0.34	0.33	0.33
1527	NYSE	GSAT	Tue, Nov 27, 2012	0.33	0.34	0.33	0.34
1526	NYSE	GSAT	Mon, Nov 26, 2012	0.33	0.35	0.32	0.33
1525	NYSE	GSAT	Fri, Nov 23, 2012	0.33	0.35	0.32	0.32
1524	NYSE	GSAT	Wed, Nov 21, 2012	0.32	0.36	0.31	0.35
1523	NYSE	GSAT	Tue, Nov 20, 2012	0.33	0.33	0.31	0.32
1522	NYSE	GSAT	Mon, Nov 19, 2012	0.30	0.31	0.29	0.30
1521	NYSE	GSAT	Fri, Nov 16, 2012	0.31	0.32	0.28	0.29
1520	NYSE	GSAT	Thu, Nov 15, 2012	0.35	0.35	0.28	0.29
1519	NYSE	GSAT	Wed, Nov 14, 2012	0.33	0.36	0.33	0.35
1518	NYSE	GSAT	Tue, Nov 13, 2012	0.32	0.36	0.32	0.33
1517	NYSE	GSAT	Mon, Nov 12, 2012	0.35	0.37	0.32	0.32
1516	NYSE	GSAT	Fri, Nov 9, 2012	0.37	0.37	0.34	0.36
1515	NYSE	GSAT	Thu, Nov 8, 2012	0.37	0.40	0.37	0.37
1514	NYSE	GSAT	Wed, Nov 7, 2012	0.38	0.39	0.37	0.37
1513	NYSE	GSAT	Tue, Nov 6, 2012	0.39	0.39	0.38	0.38
1512	NYSE	GSAT	Mon, Nov 5, 2012	0.38	0.40	0.38	0.39
1511	NYSE	GSAT	Fri, Nov 2, 2012	0.39	0.40	0.38	0.39
1510	NYSE	GSAT	Thu, Nov 1, 2012	0.42	0.42	0.39	0.39
1509	NYSE	GSAT	Wed, Oct 31, 2012	0.40	0.41	0.37	0.41
1508	NYSE	GSAT	Fri, Oct 26, 2012	0.40	0.41	0.39	0.39
1507	NYSE	GSAT	Thu, Oct 25, 2012	0.43	0.43	0.39	0.43
1506	NYSE	GSAT	Wed, Oct 24, 2012	0.41	0.41	0.39	0.41
1505	NYSE	GSAT	Tue, Oct 23, 2012	0.40	0.42	0.39	0.42
1504	NYSE	GSAT	Mon, Oct 22, 2012	0.40	0.40	0.39	0.39
1503	NYSE	GSAT	Fri, Oct 19, 2012	0.40	0.42	0.39	0.40
1502	NYSE	GSAT	Thu, Oct 18, 2012	0.40	0.43	0.40	0.40
1501	NYSE	GSAT	Wed, Oct 17, 2012	0.41	0.43	0.40	0.43
1500	NYSE	GSAT	Tue, Oct 16, 2012	0.40	0.42	0.38	0.41
1499	NYSE	GSAT	Mon, Oct 15, 2012	0.40	0.41	0.38	0.38
1498	NYSE	GSAT	Fri, Oct 12, 2012	0.45	0.46	0.39	0.39
1497	NYSE	GSAT	Thu, Oct 11, 2012	0.46	0.46	0.42	0.43
1496	NYSE	GSAT	Wed, Oct 10, 2012	0.42	0.46	0.41	0.43
1495	NYSE	GSAT	Tue, Oct 9, 2012	0.44	0.45	0.43	0.44
1494	NYSE	GSAT	Mon, Oct 8, 2012	0.47	0.47	0.45	0.46
1493	NYSE	GSAT	Fri, Oct 5, 2012	0.45	0.51	0.43	0.47
1492	NYSE	GSAT	Thu, Oct 4, 2012	0.49	0.49	0.43	0.45
1491	NYSE	GSAT	Wed, Oct 3, 2012	0.45	0.45	0.43	0.43
1490	NYSE	GSAT	Tue, Oct 2, 2012	0.50	0.50	0.45	0.45
1489	NYSE	GSAT	Mon, Oct 1, 2012	0.45	0.50	0.45	0.48
1488	NYSE	GSAT	Fri, Sep 28, 2012	0.47	0.47	0.43	0.46
1487	NYSE	GSAT	Thu, Sep 27, 2012	0.40	0.48	0.40	0.46
1486	NYSE	GSAT	Wed, Sep 26, 2012	0.50	0.50	0.38	0.40
1485	NYSE	GSAT	Tue, Sep 25, 2012	0.51	0.52	0.48	0.48
1484	NYSE	GSAT	Mon, Sep 24, 2012	0.52	0.55	0.50	0.50
1483	NYSE	GSAT	Fri, Sep 21, 2012	0.54	0.57	0.50	0.50
1482	NYSE	GSAT	Thu, Sep 20, 2012	0.46	0.58	0.46	0.53
1481	NYSE	GSAT	Wed, Sep 19, 2012	0.55	0.55	0.49	0.50
1480	NYSE	GSAT	Tue, Sep 18, 2012	0.44	0.54	0.44	0.48
1479	NYSE	GSAT	Mon, Sep 17, 2012	0.39	0.44	0.39	0.44
1478	NYSE	GSAT	Fri, Sep 14, 2012	0.38	0.44	0.36	0.39
1477	NYSE	GSAT	Thu, Sep 13, 2012	0.33	0.38	0.32	0.38
1476	NYSE	GSAT	Wed, Sep 12, 2012	0.32	0.35	0.31	0.32
1475	NYSE	GSAT	Tue, Sep 11, 2012	0.31	0.32	0.30	0.32
1474	NYSE	GSAT	Mon, Sep 10, 2012	0.28	0.32	0.28	0.31
1473	NYSE	GSAT	Fri, Sep 7, 2012	0.30	0.31	0.30	0.30
1472	NYSE	GSAT	Thu, Sep 6, 2012	0.29	0.31	0.29	0.30
1471	NYSE	GSAT	Wed, Sep 5, 2012	0.30	0.31	0.29	0.29
1470	NYSE	GSAT	Tue, Sep 4, 2012	0.27	0.30	0.27	0.30
1469	NYSE	GSAT	Fri, Aug 31, 2012	0.28	0.30	0.28	0.29
1468	NYSE	GSAT	Thu, Aug 30, 2012	0.29	0.31	0.28	0.28
1467	NYSE	GSAT	Wed, Aug 29, 2012	0.30	0.32	0.30	0.31
1466	NYSE	GSAT	Tue, Aug 28, 2012	0.28	0.32	0.27	0.29
1465	NYSE	GSAT	Mon, Aug 27, 2012	0.30	0.30	0.28	0.28
1464	NYSE	GSAT	Fri, Aug 24, 2012	0.30	0.30	0.29	0.30
1463	NYSE	GSAT	Thu, Aug 23, 2012	0.31	0.32	0.30	0.30
1462	NYSE	GSAT	Wed, Aug 22, 2012	0.30	0.31	0.30	0.31
1461	NYSE	GSAT	Tue, Aug 21, 2012	0.32	0.32	0.30	0.31
1460	NYSE	GSAT	Mon, Aug 20, 2012	0.31	0.32	0.31	0.32
1459	NYSE	GSAT	Fri, Aug 17, 2012	0.33	0.33	0.31	0.31
1458	NYSE	GSAT	Thu, Aug 16, 2012	0.33	0.33	0.32	0.33
1457	NYSE	GSAT	Wed, Aug 15, 2012	0.33	0.33	0.32	0.32
1456	NYSE	GSAT	Tue, Aug 14, 2012	0.33	0.33	0.31	0.33
1455	NYSE	GSAT	Mon, Aug 13, 2012	0.33	0.34	0.31	0.33
1454	NYSE	GSAT	Fri, Aug 10, 2012	0.36	0.36	0.31	0.33
1453	NYSE	GSAT	Thu, Aug 9, 2012	0.36	0.36	0.32	0.33
1452	NYSE	GSAT	Wed, Aug 8, 2012	0.33	0.33	0.31	0.32
1451	NYSE	GSAT	Tue, Aug 7, 2012	0.34	0.35	0.31	0.33
1450	NYSE	GSAT	Mon, Aug 6, 2012	0.34	0.34	0.32	0.33
1449	NYSE	GSAT	Fri, Aug 3, 2012	0.34	0.34	0.32	0.33
1448	NYSE	GSAT	Thu, Aug 2, 2012	0.35	0.36	0.33	0.34
1447	NYSE	GSAT	Wed, Aug 1, 2012	0.33	0.34	0.33	0.34
1446	NYSE	GSAT	Tue, Jul 31, 2012	0.32	0.35	0.32	0.32
1445	NYSE	GSAT	Mon, Jul 30, 2012	0.36	0.36	0.33	0.33
1444	NYSE	GSAT	Fri, Jul 27, 2012	0.32	0.36	0.31	0.36
1443	NYSE	GSAT	Thu, Jul 26, 2012	0.29	0.32	0.28	0.31
1442	NYSE	GSAT	Wed, Jul 25, 2012	0.29	0.29	0.27	0.29
1441	NYSE	GSAT	Tue, Jul 24, 2012	0.27	0.29	0.26	0.27
1440	NYSE	GSAT	Mon, Jul 23, 2012	0.27	0.27	0.26	0.27
1439	NYSE	GSAT	Fri, Jul 20, 2012	0.28	0.28	0.27	0.27
1438	NYSE	GSAT	Thu, Jul 19, 2012	0.29	0.29	0.26	0.27
1437	NYSE	GSAT	Wed, Jul 18, 2012	0.25	0.27	0.25	0.25
1436	NYSE	GSAT	Tue, Jul 17, 2012	0.26	0.28	0.26	0.27
1435	NYSE	GSAT	Mon, Jul 16, 2012	0.27	0.29	0.26	0.27
1434	NYSE	GSAT	Fri, Jul 13, 2012	0.27	0.28	0.26	0.27
1433	NYSE	GSAT	Thu, Jul 12, 2012	0.28	0.28	0.26	0.27
1432	NYSE	GSAT	Wed, Jul 11, 2012	0.27	0.30	0.26	0.27
1431	NYSE	GSAT	Tue, Jul 10, 2012	0.29	0.30	0.28	0.29
1430	NYSE	GSAT	Mon, Jul 9, 2012	0.29	0.30	0.29	0.29
1429	NYSE	GSAT	Fri, Jul 6, 2012	0.30	0.32	0.29	0.29
1428	NYSE	GSAT	Thu, Jul 5, 2012	0.31	0.33	0.30	0.31
1427	NYSE	GSAT	Tue, Jul 3, 2012	0.33	0.33	0.31	0.31
1426	NYSE	GSAT	Mon, Jul 2, 2012	0.35	0.35	0.31	0.32
1425	NYSE	GSAT	Fri, Jun 29, 2012	0.33	0.34	0.31	0.32
1424	NYSE	GSAT	Thu, Jun 28, 2012	0.32	0.33	0.31	0.32
1423	NYSE	GSAT	Wed, Jun 27, 2012	0.32	0.34	0.29	0.31
1422	NYSE	GSAT	Tue, Jun 26, 2012	0.35	0.35	0.28	0.30
1421	NYSE	GSAT	Mon, Jun 25, 2012	0.29	0.38	0.27	0.32
1420	NYSE	GSAT	Fri, Jun 22, 2012	0.28	0.30	0.25	0.25
1419	NYSE	GSAT	Thu, Jun 21, 2012	0.28	0.30	0.28	0.28
1418	NYSE	GSAT	Wed, Jun 20, 2012	0.28	0.30	0.28	0.29
1417	NYSE	GSAT	Tue, Jun 19, 2012	0.29	0.30	0.28	0.28
1416	NYSE	GSAT	Mon, Jun 18, 2012	0.33	0.33	0.28	0.29
1415	NYSE	GSAT	Fri, Jun 15, 2012	0.31	0.33	0.29	0.30
1414	NYSE	GSAT	Thu, Jun 14, 2012	0.31	0.32	0.29	0.31
1413	NYSE	GSAT	Wed, Jun 13, 2012	0.28	0.33	0.27	0.31
1412	NYSE	GSAT	Tue, Jun 12, 2012	0.29	0.30	0.26	0.27
1411	NYSE	GSAT	Mon, Jun 11, 2012	0.36	0.36	0.29	0.30
1410	NYSE	GSAT	Fri, Jun 8, 2012	0.36	0.37	0.35	0.36
1409	NYSE	GSAT	Thu, Jun 7, 2012	0.42	0.42	0.35	0.36
1408	NYSE	GSAT	Wed, Jun 6, 2012	0.39	0.41	0.39	0.41
1407	NYSE	GSAT	Tue, Jun 5, 2012	0.37	0.39	0.37	0.39
1406	NYSE	GSAT	Mon, Jun 4, 2012	0.35	0.39	0.34	0.38
1405	NYSE	GSAT	Fri, Jun 1, 2012	0.35	0.39	0.35	0.35
1404	NYSE	GSAT	Thu, May 31, 2012	0.39	0.40	0.35	0.36
1403	NYSE	GSAT	Wed, May 30, 2012	0.39	0.41	0.37	0.39
1402	NYSE	GSAT	Tue, May 29, 2012	0.41	0.44	0.39	0.39
1401	NYSE	GSAT	Fri, May 25, 2012	0.44	0.44	0.38	0.40
1400	NYSE	GSAT	Thu, May 24, 2012	0.40	0.43	0.36	0.38
1399	NYSE	GSAT	Wed, May 23, 2012	0.30	0.36	0.28	0.35
1398	NYSE	GSAT	Tue, May 22, 2012	0.28	0.31	0.28	0.29
1397	NYSE	GSAT	Mon, May 21, 2012	0.31	0.31	0.26	0.28
1396	NYSE	GSAT	Fri, May 18, 2012	0.29	0.32	0.22	0.26
1395	NYSE	GSAT	Thu, May 17, 2012	0.39	0.40	0.27	0.29
1394	NYSE	GSAT	Wed, May 16, 2012	0.50	0.51	0.45	0.45
1393	NYSE	GSAT	Tue, May 15, 2012	0.49	0.52	0.48	0.50
1392	NYSE	GSAT	Mon, May 14, 2012	0.49	0.50	0.45	0.49
1391	NYSE	GSAT	Fri, May 11, 2012	0.52	0.52	0.45	0.50
1390	NYSE	GSAT	Thu, May 10, 2012	0.44	0.46	0.44	0.45
1389	NYSE	GSAT	Wed, May 9, 2012	0.48	0.49	0.41	0.43
1388	NYSE	GSAT	Tue, May 8, 2012	0.49	0.49	0.48	0.48
1387	NYSE	GSAT	Mon, May 7, 2012	0.50	0.52	0.48	0.49
1386	NYSE	GSAT	Fri, May 4, 2012	0.55	0.55	0.48	0.50
1385	NYSE	GSAT	Thu, May 3, 2012	0.51	0.51	0.48	0.49
1384	NYSE	GSAT	Wed, May 2, 2012	0.50	0.51	0.48	0.49
1383	NYSE	GSAT	Tue, May 1, 2012	0.52	0.52	0.45	0.50
1382	NYSE	GSAT	Mon, Apr 30, 2012	0.56	0.57	0.51	0.53
1381	NYSE	GSAT	Fri, Apr 27, 2012	0.58	0.60	0.55	0.56
1380	NYSE	GSAT	Thu, Apr 26, 2012	0.58	0.59	0.56	0.58
1379	NYSE	GSAT	Wed, Apr 25, 2012	0.60	0.61	0.58	0.59
1378	NYSE	GSAT	Tue, Apr 24, 2012	0.59	0.61	0.58	0.60
1377	NYSE	GSAT	Mon, Apr 23, 2012	0.58	0.61	0.56	0.59
1376	NYSE	GSAT	Fri, Apr 20, 2012	0.75	0.75	0.57	0.60
1375	NYSE	GSAT	Thu, Apr 19, 2012	0.58	0.58	0.55	0.56
1374	NYSE	GSAT	Wed, Apr 18, 2012	0.59	0.60	0.56	0.58
1373	NYSE	GSAT	Tue, Apr 17, 2012	0.63	0.63	0.58	0.60
1372	NYSE	GSAT	Mon, Apr 16, 2012	0.59	0.61	0.55	0.60
1371	NYSE	GSAT	Fri, Apr 13, 2012	0.60	0.60	0.58	0.59
1370	NYSE	GSAT	Thu, Apr 12, 2012	0.60	0.62	0.58	0.60
1369	NYSE	GSAT	Wed, Apr 11, 2012	0.60	0.62	0.59	0.60
1368	NYSE	GSAT	Tue, Apr 10, 2012	0.59	0.64	0.59	0.60
1367	NYSE	GSAT	Mon, Apr 9, 2012	0.62	0.66	0.58	0.59
1366	NYSE	GSAT	Thu, Apr 5, 2012	0.70	0.75	0.70	0.72
1365	NYSE	GSAT	Wed, Apr 4, 2012	0.70	0.72	0.69	0.71
1364	NYSE	GSAT	Tue, Apr 3, 2012	0.76	0.77	0.71	0.72
1363	NYSE	GSAT	Mon, Apr 2, 2012	0.70	0.76	0.68	0.75
1362	NYSE	GSAT	Fri, Mar 30, 2012	0.71	0.72	0.66	0.70
1361	NYSE	GSAT	Thu, Mar 29, 2012	0.73	0.73	0.67	0.69
1360	NYSE	GSAT	Wed, Mar 28, 2012	0.74	0.75	0.71	0.74
1359	NYSE	GSAT	Tue, Mar 27, 2012	0.76	0.76	0.67	0.74
1358	NYSE	GSAT	Mon, Mar 26, 2012	0.72	0.76	0.72	0.76
1357	NYSE	GSAT	Fri, Mar 23, 2012	0.73	0.76	0.66	0.75
1356	NYSE	GSAT	Thu, Mar 22, 2012	0.74	0.76	0.72	0.73
1355	NYSE	GSAT	Wed, Mar 21, 2012	0.76	0.76	0.74	0.75
1354	NYSE	GSAT	Tue, Mar 20, 2012	0.74	0.79	0.74	0.75
1353	NYSE	GSAT	Mon, Mar 19, 2012	0.77	0.78	0.74	0.76
1352	NYSE	GSAT	Fri, Mar 16, 2012	0.79	0.80	0.74	0.77
1351	NYSE	GSAT	Thu, Mar 15, 2012	0.75	0.79	0.75	0.78
1350	NYSE	GSAT	Wed, Mar 14, 2012	0.79	0.80	0.75	0.75
1349	NYSE	GSAT	Tue, Mar 13, 2012	0.83	0.83	0.75	0.79
1348	NYSE	GSAT	Mon, Mar 12, 2012	0.85	0.85	0.80	0.80
1347	NYSE	GSAT	Fri, Mar 9, 2012	0.80	0.84	0.79	0.82
1346	NYSE	GSAT	Thu, Mar 8, 2012	0.76	0.80	0.76	0.80
1345	NYSE	GSAT	Wed, Mar 7, 2012	0.79	0.79	0.75	0.77
1344	NYSE	GSAT	Tue, Mar 6, 2012	0.76	0.76	0.74	0.75
1343	NYSE	GSAT	Mon, Mar 5, 2012	0.75	0.78	0.74	0.76
1342	NYSE	GSAT	Fri, Mar 2, 2012	0.74	0.85	0.73	0.76
1341	NYSE	GSAT	Thu, Mar 1, 2012	0.86	0.87	0.71	0.74
1340	NYSE	GSAT	Wed, Feb 29, 2012	0.79	0.86	0.78	0.85
1339	NYSE	GSAT	Tue, Feb 28, 2012	0.84	0.84	0.76	0.78
1338	NYSE	GSAT	Mon, Feb 27, 2012	0.83	0.86	0.83	0.85
1337	NYSE	GSAT	Fri, Feb 24, 2012	0.82	0.85	0.81	0.84
1336	NYSE	GSAT	Thu, Feb 23, 2012	0.85	0.85	0.80	0.82
1335	NYSE	GSAT	Wed, Feb 22, 2012	0.86	0.87	0.84	0.84
1334	NYSE	GSAT	Tue, Feb 21, 2012	0.86	0.91	0.85	0.85
1333	NYSE	GSAT	Fri, Feb 17, 2012	0.83	0.87	0.80	0.85
1332	NYSE	GSAT	Thu, Feb 16, 2012	0.81	0.84	0.81	0.83
1331	NYSE	GSAT	Wed, Feb 15, 2012	0.83	0.85	0.81	0.82
1330	NYSE	GSAT	Tue, Feb 14, 2012	0.85	0.89	0.81	0.81
1329	NYSE	GSAT	Mon, Feb 13, 2012	0.75	0.85	0.75	0.82
1328	NYSE	GSAT	Fri, Feb 10, 2012	0.70	0.76	0.69	0.74
1327	NYSE	GSAT	Thu, Feb 9, 2012	0.71	0.75	0.69	0.69
1326	NYSE	GSAT	Wed, Feb 8, 2012	0.69	0.72	0.68	0.71
1325	NYSE	GSAT	Tue, Feb 7, 2012	0.70	0.70	0.68	0.68
1324	NYSE	GSAT	Mon, Feb 6, 2012	0.69	0.72	0.69	0.70
1323	NYSE	GSAT	Fri, Feb 3, 2012	0.71	0.73	0.67	0.69
1322	NYSE	GSAT	Thu, Feb 2, 2012	0.65	0.67	0.64	0.67
1321	NYSE	GSAT	Wed, Feb 1, 2012	0.65	0.69	0.63	0.65
1320	NYSE	GSAT	Tue, Jan 31, 2012	0.62	0.67	0.62	0.65
1319	NYSE	GSAT	Mon, Jan 30, 2012	0.60	0.62	0.60	0.61
1318	NYSE	GSAT	Fri, Jan 27, 2012	0.59	0.65	0.59	0.63
1317	NYSE	GSAT	Thu, Jan 26, 2012	0.62	0.62	0.58	0.61
1316	NYSE	GSAT	Wed, Jan 25, 2012	0.59	0.61	0.58	0.60
1315	NYSE	GSAT	Tue, Jan 24, 2012	0.59	0.60	0.57	0.59
1314	NYSE	GSAT	Mon, Jan 23, 2012	0.58	0.59	0.57	0.59
1313	NYSE	GSAT	Fri, Jan 20, 2012	0.57	0.58	0.55	0.58
1312	NYSE	GSAT	Thu, Jan 19, 2012	0.53	0.58	0.53	0.57
1311	NYSE	GSAT	Wed, Jan 18, 2012	0.57	0.58	0.50	0.53
1310	NYSE	GSAT	Tue, Jan 17, 2012	0.59	0.61	0.55	0.57
1309	NYSE	GSAT	Fri, Jan 13, 2012	0.59	0.62	0.58	0.60
1308	NYSE	GSAT	Thu, Jan 12, 2012	0.59	0.61	0.59	0.60
1307	NYSE	GSAT	Wed, Jan 11, 2012	0.60	0.60	0.58	0.59
1306	NYSE	GSAT	Tue, Jan 10, 2012	0.60	0.61	0.58	0.61
1305	NYSE	GSAT	Mon, Jan 9, 2012	0.57	0.59	0.57	0.58
1304	NYSE	GSAT	Fri, Jan 6, 2012	0.60	0.62	0.58	0.59
1303	NYSE	GSAT	Thu, Jan 5, 2012	0.60	0.62	0.55	0.60
1302	NYSE	GSAT	Wed, Jan 4, 2012	0.60	0.60	0.57	0.59
1301	NYSE	GSAT	Tue, Jan 3, 2012	0.56	0.59	0.56	0.58
1300	NYSE	GSAT	Fri, Dec 30, 2011	0.52	0.54	0.52	0.54
1299	NYSE	GSAT	Thu, Dec 29, 2011	0.49	0.53	0.48	0.51
1298	NYSE	GSAT	Wed, Dec 28, 2011	0.51	0.52	0.47	0.48
1297	NYSE	GSAT	Tue, Dec 27, 2011	0.51	0.55	0.48	0.52
1296	NYSE	GSAT	Fri, Dec 23, 2011	0.52	0.53	0.49	0.51
1295	NYSE	GSAT	Thu, Dec 22, 2011	0.52	0.53	0.49	0.52
1294	NYSE	GSAT	Wed, Dec 21, 2011	0.52	0.56	0.51	0.52
1293	NYSE	GSAT	Tue, Dec 20, 2011	0.49	0.53	0.47	0.53
1292	NYSE	GSAT	Mon, Dec 19, 2011	0.50	0.52	0.47	0.47
1291	NYSE	GSAT	Fri, Dec 16, 2011	0.50	0.52	0.46	0.50
1290	NYSE	GSAT	Thu, Dec 15, 2011	0.49	0.50	0.48	0.49
1289	NYSE	GSAT	Wed, Dec 14, 2011	0.48	0.49	0.48	0.48
1288	NYSE	GSAT	Tue, Dec 13, 2011	0.50	0.50	0.48	0.48
1287	NYSE	GSAT	Mon, Dec 12, 2011	0.47	0.53	0.47	0.49
1286	NYSE	GSAT	Fri, Dec 9, 2011	0.48	0.50	0.47	0.49
1285	NYSE	GSAT	Thu, Dec 8, 2011	0.48	0.53	0.46	0.47
1284	NYSE	GSAT	Wed, Dec 7, 2011	0.49	0.49	0.45	0.48
1283	NYSE	GSAT	Tue, Dec 6, 2011	0.43	0.49	0.43	0.48
1282	NYSE	GSAT	Mon, Dec 5, 2011	0.42	0.44	0.40	0.43
1281	NYSE	GSAT	Fri, Dec 2, 2011	0.41	0.42	0.41	0.41
1280	NYSE	GSAT	Thu, Dec 1, 2011	0.44	0.44	0.40	0.40
1279	NYSE	GSAT	Wed, Nov 30, 2011	0.43	0.45	0.40	0.44
1278	NYSE	GSAT	Tue, Nov 29, 2011	0.42	0.42	0.39	0.40
1277	NYSE	GSAT	Mon, Nov 28, 2011	0.45	0.45	0.40	0.42
1276	NYSE	GSAT	Fri, Nov 25, 2011	0.42	0.45	0.40	0.42
1275	NYSE	GSAT	Wed, Nov 23, 2011	0.42	0.44	0.42	0.42
1274	NYSE	GSAT	Tue, Nov 22, 2011	0.40	0.46	0.40	0.42
1273	NYSE	GSAT	Mon, Nov 21, 2011	0.39	0.41	0.39	0.39
1272	NYSE	GSAT	Fri, Nov 18, 2011	0.41	0.45	0.39	0.39
1271	NYSE	GSAT	Thu, Nov 17, 2011	0.40	0.43	0.39	0.40
1270	NYSE	GSAT	Wed, Nov 16, 2011	0.40	0.41	0.39	0.41
1269	NYSE	GSAT	Tue, Nov 15, 2011	0.39	0.42	0.39	0.40
1268	NYSE	GSAT	Mon, Nov 14, 2011	0.48	0.48	0.39	0.39
1267	NYSE	GSAT	Fri, Nov 11, 2011	0.51	0.51	0.44	0.48
1266	NYSE	GSAT	Thu, Nov 10, 2011	0.50	0.51	0.49	0.50
1265	NYSE	GSAT	Wed, Nov 9, 2011	0.53	0.56	0.48	0.49
1264	NYSE	GSAT	Tue, Nov 8, 2011	0.60	0.64	0.56	0.61
1263	NYSE	GSAT	Mon, Nov 7, 2011	0.63	0.65	0.51	0.59
1262	NYSE	GSAT	Fri, Nov 4, 2011	0.61	0.65	0.60	0.63
1261	NYSE	GSAT	Thu, Nov 3, 2011	0.64	0.64	0.60	0.62
1260	NYSE	GSAT	Wed, Nov 2, 2011	0.62	0.65	0.60	0.62
1259	NYSE	GSAT	Tue, Nov 1, 2011	0.71	0.71	0.60	0.60
1258	NYSE	GSAT	Mon, Oct 31, 2011	0.73	0.73	0.69	0.71
1257	NYSE	GSAT	Fri, Oct 28, 2011	0.73	0.74	0.70	0.73
1256	NYSE	GSAT	Thu, Oct 27, 2011	0.67	0.73	0.66	0.73
1255	NYSE	GSAT	Wed, Oct 26, 2011	0.62	0.65	0.58	0.63
1254	NYSE	GSAT	Tue, Oct 25, 2011	0.62	0.62	0.58	0.60
1253	NYSE	GSAT	Mon, Oct 24, 2011	0.56	0.64	0.54	0.62
1252	NYSE	GSAT	Fri, Oct 21, 2011	0.53	0.59	0.51	0.55
1251	NYSE	GSAT	Thu, Oct 20, 2011	0.50	0.53	0.50	0.51
1250	NYSE	GSAT	Wed, Oct 19, 2011	0.50	0.53	0.46	0.49
1249	NYSE	GSAT	Tue, Oct 18, 2011	0.50	0.53	0.49	0.51
1248	NYSE	GSAT	Mon, Oct 17, 2011	0.49	0.50	0.49	0.49
1247	NYSE	GSAT	Fri, Oct 14, 2011	0.51	0.51	0.49	0.49
1246	NYSE	GSAT	Thu, Oct 13, 2011	0.45	0.51	0.45	0.51
1245	NYSE	GSAT	Wed, Oct 12, 2011	0.48	0.49	0.46	0.48
1244	NYSE	GSAT	Tue, Oct 11, 2011	0.43	0.49	0.43	0.48
1243	NYSE	GSAT	Mon, Oct 10, 2011	0.41	0.45	0.40	0.44
1242	NYSE	GSAT	Fri, Oct 7, 2011	0.47	0.47	0.39	0.40
1241	NYSE	GSAT	Thu, Oct 6, 2011	0.46	0.50	0.43	0.50
1240	NYSE	GSAT	Wed, Oct 5, 2011	0.41	0.50	0.41	0.46
1239	NYSE	GSAT	Tue, Oct 4, 2011	0.38	0.41	0.38	0.40
1238	NYSE	GSAT	Mon, Oct 3, 2011	0.40	0.41	0.38	0.38
1237	NYSE	GSAT	Fri, Sep 30, 2011	0.36	0.41	0.35	0.41
1236	NYSE	GSAT	Thu, Sep 29, 2011	0.42	0.42	0.36	0.37
1235	NYSE	GSAT	Wed, Sep 28, 2011	0.43	0.43	0.40	0.40
1234	NYSE	GSAT	Tue, Sep 27, 2011	0.44	0.47	0.40	0.43
1233	NYSE	GSAT	Mon, Sep 26, 2011	0.42	0.44	0.40	0.42
1232	NYSE	GSAT	Fri, Sep 23, 2011	0.43	0.47	0.41	0.42
1231	NYSE	GSAT	Thu, Sep 22, 2011	0.45	0.48	0.41	0.43
1230	NYSE	GSAT	Wed, Sep 21, 2011	0.47	0.51	0.45	0.45
1229	NYSE	GSAT	Tue, Sep 20, 2011	0.50	0.51	0.44	0.44
1228	NYSE	GSAT	Mon, Sep 19, 2011	0.59	0.59	0.49	0.50
1227	NYSE	GSAT	Fri, Sep 16, 2011	0.59	0.59	0.55	0.55
1226	NYSE	GSAT	Thu, Sep 15, 2011	0.59	0.61	0.58	0.59
1225	NYSE	GSAT	Wed, Sep 14, 2011	0.59	0.59	0.57	0.59
1224	NYSE	GSAT	Tue, Sep 13, 2011	0.59	0.60	0.55	0.59
1223	NYSE	GSAT	Mon, Sep 12, 2011	0.57	0.63	0.57	0.59
1222	NYSE	GSAT	Fri, Sep 9, 2011	0.65	0.74	0.59	0.59
1221	NYSE	GSAT	Thu, Sep 8, 2011	0.71	0.73	0.65	0.65
1220	NYSE	GSAT	Wed, Sep 7, 2011	0.70	0.75	0.68	0.71
1219	NYSE	GSAT	Tue, Sep 6, 2011	0.65	0.71	0.65	0.68
1218	NYSE	GSAT	Fri, Sep 2, 2011	0.80	0.81	0.68	0.68
1217	NYSE	GSAT	Thu, Sep 1, 2011	0.83	0.88	0.76	0.80
1216	NYSE	GSAT	Wed, Aug 31, 2011	0.87	0.88	0.81	0.82
1215	NYSE	GSAT	Tue, Aug 30, 2011	0.85	0.88	0.78	0.87
1214	NYSE	GSAT	Mon, Aug 29, 2011	0.68	0.84	0.68	0.83
1213	NYSE	GSAT	Fri, Aug 26, 2011	0.64	0.69	0.64	0.67
1212	NYSE	GSAT	Thu, Aug 25, 2011	0.66	0.66	0.63	0.64
1211	NYSE	GSAT	Wed, Aug 24, 2011	0.65	0.66	0.65	0.65
1210	NYSE	GSAT	Tue, Aug 23, 2011	0.63	0.66	0.61	0.65
1209	NYSE	GSAT	Mon, Aug 22, 2011	0.65	0.66	0.61	0.62
1208	NYSE	GSAT	Fri, Aug 19, 2011	0.61	0.63	0.60	0.61
1207	NYSE	GSAT	Thu, Aug 18, 2011	0.70	0.70	0.61	0.61
1206	NYSE	GSAT	Wed, Aug 17, 2011	0.73	0.79	0.70	0.70
1205	NYSE	GSAT	Tue, Aug 16, 2011	0.73	0.75	0.69	0.72
1204	NYSE	GSAT	Mon, Aug 15, 2011	0.68	0.75	0.68	0.75
1203	NYSE	GSAT	Fri, Aug 12, 2011	0.65	0.69	0.64	0.67
1202	NYSE	GSAT	Thu, Aug 11, 2011	0.56	0.75	0.56	0.64
1201	NYSE	GSAT	Wed, Aug 10, 2011	0.80	0.80	0.55	0.55
1200	NYSE	GSAT	Tue, Aug 9, 2011	0.67	0.76	0.60	0.73
1199	NYSE	GSAT	Mon, Aug 8, 2011	0.57	0.65	0.55	0.64
1198	NYSE	GSAT	Fri, Aug 5, 2011	0.80	0.90	0.50	0.59
1197	NYSE	GSAT	Thu, Aug 4, 2011	0.94	0.95	0.86	0.86
1196	NYSE	GSAT	Wed, Aug 3, 2011	0.91	0.98	0.90	0.95
1195	NYSE	GSAT	Tue, Aug 2, 2011	0.99	0.99	0.90	0.92
1194	NYSE	GSAT	Mon, Aug 1, 2011	1.01	1.05	0.98	0.99
1193	NYSE	GSAT	Fri, Jul 29, 2011	1.09	1.09	0.95	1.00
1192	NYSE	GSAT	Thu, Jul 28, 2011	1.09	1.13	1.09	1.12
1191	NYSE	GSAT	Wed, Jul 27, 2011	1.12	1.15	1.09	1.09
1190	NYSE	GSAT	Tue, Jul 26, 2011	1.16	1.20	1.11	1.12
1189	NYSE	GSAT	Mon, Jul 25, 2011	1.18	1.20	1.14	1.16
1188	NYSE	GSAT	Fri, Jul 22, 2011	1.19	1.21	1.18	1.20
1187	NYSE	GSAT	Thu, Jul 21, 2011	1.15	1.19	1.13	1.19
1186	NYSE	GSAT	Wed, Jul 20, 2011	1.13	1.16	1.10	1.14
1185	NYSE	GSAT	Tue, Jul 19, 2011	1.14	1.16	1.10	1.14
1184	NYSE	GSAT	Mon, Jul 18, 2011	1.15	1.15	1.12	1.12
1183	NYSE	GSAT	Fri, Jul 15, 2011	1.16	1.17	1.13	1.15
1182	NYSE	GSAT	Thu, Jul 14, 2011	1.16	1.19	1.15	1.15
1181	NYSE	GSAT	Wed, Jul 13, 2011	1.14	1.21	1.14	1.15
1180	NYSE	GSAT	Tue, Jul 12, 2011	1.15	1.17	1.12	1.13
1179	NYSE	GSAT	Mon, Jul 11, 2011	1.15	1.17	1.15	1.15
1178	NYSE	GSAT	Fri, Jul 8, 2011	1.20	1.23	1.16	1.17
1177	NYSE	GSAT	Thu, Jul 7, 2011	1.21	1.23	1.19	1.22
1176	NYSE	GSAT	Wed, Jul 6, 2011	1.19	1.23	1.17	1.20
1175	NYSE	GSAT	Tue, Jul 5, 2011	1.21	1.23	1.16	1.19
1174	NYSE	GSAT	Fri, Jul 1, 2011	1.24	1.26	1.21	1.22
1173	NYSE	GSAT	Thu, Jun 30, 2011	1.24	1.27	1.23	1.23
1172	NYSE	GSAT	Wed, Jun 29, 2011	1.26	1.26	1.19	1.23
1171	NYSE	GSAT	Tue, Jun 28, 2011	1.19	1.25	1.16	1.25
1170	NYSE	GSAT	Mon, Jun 27, 2011	1.25	1.25	1.17	1.19
1169	NYSE	GSAT	Fri, Jun 24, 2011	1.18	1.30	1.17	1.22
1168	NYSE	GSAT	Thu, Jun 23, 2011	1.20	1.23	1.14	1.18
1167	NYSE	GSAT	Wed, Jun 22, 2011	1.23	1.27	1.21	1.22
1166	NYSE	GSAT	Tue, Jun 21, 2011	1.23	1.24	1.17	1.24
1165	NYSE	GSAT	Mon, Jun 20, 2011	1.19	1.24	1.11	1.21
1164	NYSE	GSAT	Fri, Jun 17, 2011	1.18	1.23	1.17	1.20
1163	NYSE	GSAT	Thu, Jun 16, 2011	1.16	1.20	1.16	1.18
1162	NYSE	GSAT	Wed, Jun 15, 2011	1.16	1.21	1.15	1.16
1161	NYSE	GSAT	Tue, Jun 14, 2011	1.12	1.19	1.10	1.19
1160	NYSE	GSAT	Mon, Jun 13, 2011	1.05	1.11	1.04	1.10
1159	NYSE	GSAT	Fri, Jun 10, 2011	1.05	1.07	1.04	1.04
1158	NYSE	GSAT	Thu, Jun 9, 2011	1.10	1.12	1.05	1.06
1157	NYSE	GSAT	Wed, Jun 8, 2011	1.11	1.13	1.10	1.10
1156	NYSE	GSAT	Tue, Jun 7, 2011	1.10	1.13	1.09	1.12
1155	NYSE	GSAT	Mon, Jun 6, 2011	1.10	1.14	1.09	1.09
1154	NYSE	GSAT	Fri, Jun 3, 2011	1.09	1.13	1.09	1.10
1153	NYSE	GSAT	Thu, Jun 2, 2011	1.11	1.14	1.11	1.11
1152	NYSE	GSAT	Wed, Jun 1, 2011	1.20	1.21	1.12	1.12
1151	NYSE	GSAT	Tue, May 31, 2011	1.16	1.21	1.15	1.21
1150	NYSE	GSAT	Fri, May 27, 2011	1.15	1.16	1.13	1.15
1149	NYSE	GSAT	Thu, May 26, 2011	1.10	1.15	1.10	1.14
1148	NYSE	GSAT	Wed, May 25, 2011	1.08	1.13	1.08	1.11
1147	NYSE	GSAT	Tue, May 24, 2011	1.15	1.15	1.08	1.08
1146	NYSE	GSAT	Mon, May 23, 2011	1.15	1.20	1.14	1.15
1145	NYSE	GSAT	Fri, May 20, 2011	1.20	1.21	1.15	1.17
1144	NYSE	GSAT	Thu, May 19, 2011	1.19	1.21	1.17	1.20
1143	NYSE	GSAT	Wed, May 18, 2011	1.13	1.19	1.13	1.18
1142	NYSE	GSAT	Tue, May 17, 2011	1.11	1.16	1.11	1.12
1141	NYSE	GSAT	Mon, May 16, 2011	1.16	1.21	1.11	1.11
1140	NYSE	GSAT	Fri, May 13, 2011	1.18	1.20	1.18	1.18
1139	NYSE	GSAT	Thu, May 12, 2011	1.15	1.20	1.10	1.18
1138	NYSE	GSAT	Wed, May 11, 2011	1.20	1.21	1.15	1.16
1137	NYSE	GSAT	Tue, May 10, 2011	1.18	1.20	1.17	1.18
1136	NYSE	GSAT	Mon, May 9, 2011	1.15	1.20	1.15	1.16
1135	NYSE	GSAT	Fri, May 6, 2011	1.28	1.28	1.15	1.15
1134	NYSE	GSAT	Thu, May 5, 2011	1.16	1.24	1.15	1.15
1133	NYSE	GSAT	Wed, May 4, 2011	1.18	1.22	1.16	1.16
1132	NYSE	GSAT	Tue, May 3, 2011	1.26	1.27	1.19	1.19
1131	NYSE	GSAT	Mon, May 2, 2011	1.29	1.30	1.26	1.26
1130	NYSE	GSAT	Fri, Apr 29, 2011	1.29	1.30	1.25	1.29
1129	NYSE	GSAT	Thu, Apr 28, 2011	1.26	1.30	1.24	1.30
1128	NYSE	GSAT	Wed, Apr 27, 2011	1.25	1.31	1.25	1.30
1127	NYSE	GSAT	Tue, Apr 26, 2011	1.20	1.28	1.19	1.26
1126	NYSE	GSAT	Mon, Apr 25, 2011	1.23	1.23	1.18	1.20
1125	NYSE	GSAT	Thu, Apr 21, 2011	1.18	1.25	1.15	1.24
1124	NYSE	GSAT	Wed, Apr 20, 2011	1.18	1.18	1.13	1.16
1123	NYSE	GSAT	Tue, Apr 19, 2011	1.14	1.16	1.12	1.15
1122	NYSE	GSAT	Mon, Apr 18, 2011	1.17	1.17	1.10	1.12
1121	NYSE	GSAT	Fri, Apr 15, 2011	1.14	1.20	1.13	1.19
1120	NYSE	GSAT	Thu, Apr 14, 2011	1.18	1.21	1.10	1.13
1119	NYSE	GSAT	Wed, Apr 13, 2011	1.10	1.17	1.10	1.16
1118	NYSE	GSAT	Tue, Apr 12, 2011	1.23	1.24	1.09	1.09
1117	NYSE	GSAT	Mon, Apr 11, 2011	1.29	1.31	1.24	1.25
1116	NYSE	GSAT	Fri, Apr 8, 2011	1.30	1.32	1.26	1.30
1115	NYSE	GSAT	Thu, Apr 7, 2011	1.28	1.30	1.25	1.25
1114	NYSE	GSAT	Wed, Apr 6, 2011	1.37	1.37	1.29	1.29
1113	NYSE	GSAT	Tue, Apr 5, 2011	1.38	1.46	1.32	1.33
1112	NYSE	GSAT	Mon, Apr 4, 2011	1.33	1.40	1.32	1.38
1111	NYSE	GSAT	Fri, Apr 1, 2011	1.27	1.40	1.22	1.32
1110	NYSE	GSAT	Thu, Mar 31, 2011	1.26	1.28	1.24	1.27
1109	NYSE	GSAT	Wed, Mar 30, 2011	1.28	1.29	1.26	1.27
1108	NYSE	GSAT	Tue, Mar 29, 2011	1.30	1.30	1.26	1.29
1107	NYSE	GSAT	Mon, Mar 28, 2011	1.33	1.35	1.28	1.29
1106	NYSE	GSAT	Fri, Mar 25, 2011	1.35	1.36	1.31	1.32
1105	NYSE	GSAT	Thu, Mar 24, 2011	1.28	1.35	1.27	1.33
1104	NYSE	GSAT	Wed, Mar 23, 2011	1.31	1.33	1.22	1.28
1103	NYSE	GSAT	Tue, Mar 22, 2011	1.35	1.39	1.28	1.30
1102	NYSE	GSAT	Mon, Mar 21, 2011	1.20	1.44	1.09	1.33
1101	NYSE	GSAT	Fri, Mar 18, 2011	1.02	1.07	1.00	1.05
1100	NYSE	GSAT	Thu, Mar 17, 2011	1.05	1.06	1.00	1.01
1099	NYSE	GSAT	Wed, Mar 16, 2011	1.05	1.09	1.03	1.05
1098	NYSE	GSAT	Tue, Mar 15, 2011	1.12	1.19	1.06	1.06
1097	NYSE	GSAT	Mon, Mar 14, 2011	1.19	1.20	1.14	1.14
1096	NYSE	GSAT	Fri, Mar 11, 2011	1.15	1.21	1.15	1.19
1095	NYSE	GSAT	Thu, Mar 10, 2011	1.16	1.21	1.16	1.18
1094	NYSE	GSAT	Wed, Mar 9, 2011	1.20	1.21	1.17	1.18
1093	NYSE	GSAT	Tue, Mar 8, 2011	1.19	1.24	1.19	1.20
1092	NYSE	GSAT	Mon, Mar 7, 2011	1.25	1.26	1.20	1.20
1091	NYSE	GSAT	Fri, Mar 4, 2011	1.28	1.32	1.24	1.24
1090	NYSE	GSAT	Thu, Mar 3, 2011	1.28	1.29	1.26	1.29
1089	NYSE	GSAT	Wed, Mar 2, 2011	1.26	1.28	1.24	1.26
1088	NYSE	GSAT	Tue, Mar 1, 2011	1.32	1.32	1.25	1.26
1087	NYSE	GSAT	Mon, Feb 28, 2011	1.31	1.34	1.28	1.32
1086	NYSE	GSAT	Fri, Feb 25, 2011	1.32	1.32	1.25	1.31
1085	NYSE	GSAT	Thu, Feb 24, 2011	1.29	1.33	1.25	1.32
1084	NYSE	GSAT	Wed, Feb 23, 2011	1.31	1.34	1.27	1.28
1083	NYSE	GSAT	Tue, Feb 22, 2011	1.36	1.38	1.31	1.31
1082	NYSE	GSAT	Fri, Feb 18, 2011	1.35	1.38	1.31	1.38
1081	NYSE	GSAT	Thu, Feb 17, 2011	1.32	1.34	1.31	1.34
1080	NYSE	GSAT	Wed, Feb 16, 2011	1.25	1.34	1.24	1.32
1079	NYSE	GSAT	Tue, Feb 15, 2011	1.36	1.39	1.28	1.30
1078	NYSE	GSAT	Mon, Feb 14, 2011	1.40	1.44	1.36	1.36
1077	NYSE	GSAT	Fri, Feb 11, 2011	1.39	1.43	1.38	1.41
1076	NYSE	GSAT	Thu, Feb 10, 2011	1.40	1.40	1.39	1.40
1075	NYSE	GSAT	Wed, Feb 9, 2011	1.44	1.44	1.40	1.41
1074	NYSE	GSAT	Tue, Feb 8, 2011	1.42	1.44	1.40	1.44
1073	NYSE	GSAT	Mon, Feb 7, 2011	1.43	1.46	1.40	1.43
1072	NYSE	GSAT	Fri, Feb 4, 2011	1.40	1.48	1.39	1.42
1071	NYSE	GSAT	Thu, Feb 3, 2011	1.43	1.45	1.37	1.40
1070	NYSE	GSAT	Wed, Feb 2, 2011	1.45	1.48	1.41	1.44
1069	NYSE	GSAT	Tue, Feb 1, 2011	1.34	1.47	1.33	1.47
1068	NYSE	GSAT	Mon, Jan 31, 2011	1.28	1.35	1.27	1.34
1067	NYSE	GSAT	Fri, Jan 28, 2011	1.37	1.37	1.29	1.34
1066	NYSE	GSAT	Thu, Jan 27, 2011	1.25	1.40	1.25	1.37
1065	NYSE	GSAT	Wed, Jan 26, 2011	1.16	1.27	1.16	1.26
1064	NYSE	GSAT	Tue, Jan 25, 2011	1.25	1.25	1.15	1.16
1063	NYSE	GSAT	Mon, Jan 24, 2011	1.34	1.34	1.25	1.26
1062	NYSE	GSAT	Fri, Jan 21, 2011	1.38	1.39	1.33	1.35
1061	NYSE	GSAT	Thu, Jan 20, 2011	1.39	1.41	1.33	1.37
1060	NYSE	GSAT	Wed, Jan 19, 2011	1.42	1.43	1.40	1.41
1059	NYSE	GSAT	Tue, Jan 18, 2011	1.44	1.45	1.40	1.43
1058	NYSE	GSAT	Fri, Jan 14, 2011	1.38	1.44	1.37	1.44
1057	NYSE	GSAT	Thu, Jan 13, 2011	1.42	1.47	1.38	1.39
1056	NYSE	GSAT	Wed, Jan 12, 2011	1.40	1.48	1.39	1.43
1055	NYSE	GSAT	Tue, Jan 11, 2011	1.40	1.43	1.40	1.40
1054	NYSE	GSAT	Mon, Jan 10, 2011	1.42	1.43	1.38	1.39
1053	NYSE	GSAT	Fri, Jan 7, 2011	1.46	1.46	1.40	1.42
1052	NYSE	GSAT	Thu, Jan 6, 2011	1.47	1.48	1.45	1.45
1051	NYSE	GSAT	Wed, Jan 5, 2011	1.44	1.49	1.44	1.47
1050	NYSE	GSAT	Tue, Jan 4, 2011	1.50	1.55	1.45	1.46
1049	NYSE	GSAT	Mon, Jan 3, 2011	1.46	1.49	1.46	1.49
1048	NYSE	GSAT	Fri, Dec 31, 2010	1.43	1.50	1.43	1.45
1047	NYSE	GSAT	Thu, Dec 30, 2010	1.47	1.48	1.43	1.44
1046	NYSE	GSAT	Wed, Dec 29, 2010	1.42	1.51	1.41	1.47
1045	NYSE	GSAT	Tue, Dec 28, 2010	1.46	1.49	1.41	1.42
1044	NYSE	GSAT	Mon, Dec 27, 2010	1.50	1.51	1.44	1.45
1043	NYSE	GSAT	Thu, Dec 23, 2010	1.47	1.61	1.43	1.50
1042	NYSE	GSAT	Wed, Dec 22, 2010	1.38	1.47	1.35	1.45
1041	NYSE	GSAT	Tue, Dec 21, 2010	1.41	1.42	1.37	1.39
1040	NYSE	GSAT	Mon, Dec 20, 2010	1.41	1.43	1.40	1.41
1039	NYSE	GSAT	Fri, Dec 17, 2010	1.45	1.47	1.41	1.42
1038	NYSE	GSAT	Thu, Dec 16, 2010	1.48	1.48	1.41	1.46
1037	NYSE	GSAT	Wed, Dec 15, 2010	1.48	1.49	1.45	1.48
1036	NYSE	GSAT	Tue, Dec 14, 2010	1.50	1.51	1.46	1.49
1035	NYSE	GSAT	Mon, Dec 13, 2010	1.50	1.52	1.49	1.50
1034	NYSE	GSAT	Fri, Dec 10, 2010	1.50	1.51	1.48	1.50
1033	NYSE	GSAT	Thu, Dec 9, 2010	1.48	1.51	1.43	1.51
1032	NYSE	GSAT	Wed, Dec 8, 2010	1.50	1.52	1.45	1.47
1031	NYSE	GSAT	Tue, Dec 7, 2010	1.52	1.52	1.49	1.50
1030	NYSE	GSAT	Mon, Dec 6, 2010	1.51	1.52	1.48	1.50
1029	NYSE	GSAT	Fri, Dec 3, 2010	1.51	1.53	1.49	1.52
1028	NYSE	GSAT	Thu, Dec 2, 2010	1.54	1.54	1.52	1.54
1027	NYSE	GSAT	Wed, Dec 1, 2010	1.55	1.57	1.51	1.53
1026	NYSE	GSAT	Tue, Nov 30, 2010	1.55	1.57	1.53	1.54
1025	NYSE	GSAT	Mon, Nov 29, 2010	1.57	1.57	1.55	1.57
1024	NYSE	GSAT	Fri, Nov 26, 2010	1.54	1.59	1.54	1.58
1023	NYSE	GSAT	Wed, Nov 24, 2010	1.53	1.58	1.52	1.55
1022	NYSE	GSAT	Tue, Nov 23, 2010	1.54	1.55	1.51	1.52
1021	NYSE	GSAT	Mon, Nov 22, 2010	1.54	1.59	1.52	1.55
1020	NYSE	GSAT	Fri, Nov 19, 2010	1.58	1.59	1.56	1.58
1019	NYSE	GSAT	Thu, Nov 18, 2010	1.55	1.59	1.53	1.58
1018	NYSE	GSAT	Wed, Nov 17, 2010	1.53	1.54	1.48	1.54
1017	NYSE	GSAT	Tue, Nov 16, 2010	1.53	1.55	1.50	1.53
1016	NYSE	GSAT	Mon, Nov 15, 2010	1.61	1.61	1.58	1.59
1015	NYSE	GSAT	Fri, Nov 12, 2010	1.59	1.63	1.59	1.60
1014	NYSE	GSAT	Thu, Nov 11, 2010	1.60	1.64	1.58	1.62
1013	NYSE	GSAT	Wed, Nov 10, 2010	1.60	1.62	1.59	1.60
1012	NYSE	GSAT	Tue, Nov 9, 2010	1.70	1.70	1.57	1.58
1011	NYSE	GSAT	Mon, Nov 8, 2010	1.65	1.69	1.63	1.66
1010	NYSE	GSAT	Fri, Nov 5, 2010	1.68	1.75	1.61	1.73
1009	NYSE	GSAT	Thu, Nov 4, 2010	1.65	1.69	1.60	1.69
1008	NYSE	GSAT	Wed, Nov 3, 2010	1.65	1.65	1.61	1.63
1007	NYSE	GSAT	Tue, Nov 2, 2010	1.62	1.65	1.60	1.64
1006	NYSE	GSAT	Mon, Nov 1, 2010	1.60	1.63	1.60	1.61
1005	NYSE	GSAT	Fri, Oct 29, 2010	1.61	1.65	1.60	1.60
1004	NYSE	GSAT	Thu, Oct 28, 2010	1.64	1.64	1.60	1.61
1003	NYSE	GSAT	Wed, Oct 27, 2010	1.64	1.65	1.61	1.63
1002	NYSE	GSAT	Tue, Oct 26, 2010	1.67	1.67	1.63	1.65
1001	NYSE	GSAT	Mon, Oct 25, 2010	1.65	1.72	1.65	1.68
1000	NYSE	GSAT	Fri, Oct 22, 2010	1.64	1.69	1.63	1.63
999	NYSE	GSAT	Thu, Oct 21, 2010	1.73	1.74	1.64	1.64
998	NYSE	GSAT	Wed, Oct 20, 2010	1.79	1.79	1.70	1.72
997	NYSE	GSAT	Tue, Oct 19, 2010	1.81	1.82	1.74	1.75
996	NYSE	GSAT	Mon, Oct 18, 2010	1.91	1.95	1.78	1.83
995	NYSE	GSAT	Fri, Oct 15, 2010	1.80	1.93	1.75	1.91
994	NYSE	GSAT	Thu, Oct 14, 2010	1.70	1.77	1.68	1.75
993	NYSE	GSAT	Wed, Oct 13, 2010	1.66	1.72	1.64	1.69
992	NYSE	GSAT	Tue, Oct 12, 2010	1.59	1.68	1.59	1.66
991	NYSE	GSAT	Mon, Oct 11, 2010	1.59	1.62	1.57	1.60
990	NYSE	GSAT	Fri, Oct 8, 2010	1.60	1.63	1.58	1.59
989	NYSE	GSAT	Thu, Oct 7, 2010	1.68	1.71	1.59	1.60
988	NYSE	GSAT	Wed, Oct 6, 2010	1.70	1.70	1.66	1.67
987	NYSE	GSAT	Tue, Oct 5, 2010	1.63	1.79	1.63	1.71
986	NYSE	GSAT	Mon, Oct 4, 2010	1.69	1.73	1.61	1.61
985	NYSE	GSAT	Fri, Oct 1, 2010	1.74	1.74	1.69	1.70
984	NYSE	GSAT	Thu, Sep 30, 2010	1.75	1.78	1.70	1.74
983	NYSE	GSAT	Wed, Sep 29, 2010	1.68	1.75	1.67	1.75
982	NYSE	GSAT	Tue, Sep 28, 2010	1.69	1.72	1.63	1.72
981	NYSE	GSAT	Mon, Sep 27, 2010	1.68	1.72	1.66	1.67
980	NYSE	GSAT	Fri, Sep 24, 2010	1.65	1.68	1.64	1.68
979	NYSE	GSAT	Thu, Sep 23, 2010	1.66	1.67	1.63	1.63
978	NYSE	GSAT	Wed, Sep 22, 2010	1.67	1.72	1.65	1.66
977	NYSE	GSAT	Tue, Sep 21, 2010	1.70	1.74	1.67	1.67
976	NYSE	GSAT	Mon, Sep 20, 2010	1.65	1.70	1.62	1.70
975	NYSE	GSAT	Fri, Sep 17, 2010	1.67	1.68	1.62	1.63
974	NYSE	GSAT	Thu, Sep 16, 2010	1.67	1.69	1.60	1.65
973	NYSE	GSAT	Wed, Sep 15, 2010	1.67	1.70	1.59	1.68
972	NYSE	GSAT	Tue, Sep 14, 2010	1.61	1.70	1.59	1.68
971	NYSE	GSAT	Mon, Sep 13, 2010	1.62	1.65	1.58	1.58
970	NYSE	GSAT	Fri, Sep 10, 2010	1.60	1.62	1.59	1.62
969	NYSE	GSAT	Thu, Sep 9, 2010	1.61	1.62	1.59	1.60
968	NYSE	GSAT	Wed, Sep 8, 2010	1.63	1.64	1.58	1.59
967	NYSE	GSAT	Tue, Sep 7, 2010	1.65	1.66	1.62	1.62
966	NYSE	GSAT	Fri, Sep 3, 2010	1.64	1.66	1.63	1.65
965	NYSE	GSAT	Thu, Sep 2, 2010	1.65	1.65	1.60	1.62
964	NYSE	GSAT	Wed, Sep 1, 2010	1.54	1.64	1.53	1.63
963	NYSE	GSAT	Tue, Aug 31, 2010	1.55	1.60	1.49	1.50
962	NYSE	GSAT	Mon, Aug 30, 2010	1.63	1.65	1.56	1.56
961	NYSE	GSAT	Fri, Aug 27, 2010	1.62	1.65	1.58	1.59
960	NYSE	GSAT	Thu, Aug 26, 2010	1.65	1.68	1.58	1.60
959	NYSE	GSAT	Wed, Aug 25, 2010	1.63	1.68	1.60	1.65
958	NYSE	GSAT	Tue, Aug 24, 2010	1.65	1.68	1.62	1.63
957	NYSE	GSAT	Mon, Aug 23, 2010	1.74	1.76	1.68	1.68
956	NYSE	GSAT	Fri, Aug 20, 2010	1.78	1.78	1.70	1.73
955	NYSE	GSAT	Thu, Aug 19, 2010	1.84	1.87	1.76	1.78
954	NYSE	GSAT	Wed, Aug 18, 2010	1.78	1.85	1.77	1.85
953	NYSE	GSAT	Tue, Aug 17, 2010	1.75	1.79	1.73	1.78
952	NYSE	GSAT	Mon, Aug 16, 2010	1.62	1.74	1.62	1.73
951	NYSE	GSAT	Fri, Aug 13, 2010	1.72	1.72	1.60	1.62
950	NYSE	GSAT	Thu, Aug 12, 2010	1.69	1.72	1.62	1.62
949	NYSE	GSAT	Wed, Aug 11, 2010	1.81	1.82	1.71	1.72
948	NYSE	GSAT	Tue, Aug 10, 2010	1.89	1.91	1.80	1.84
947	NYSE	GSAT	Mon, Aug 9, 2010	1.77	1.91	1.76	1.90
946	NYSE	GSAT	Fri, Aug 6, 2010	1.73	1.80	1.73	1.77
945	NYSE	GSAT	Thu, Aug 5, 2010	1.70	1.78	1.70	1.75
944	NYSE	GSAT	Wed, Aug 4, 2010	1.70	1.73	1.68	1.70
943	NYSE	GSAT	Tue, Aug 3, 2010	1.75	1.75	1.69	1.69
942	NYSE	GSAT	Mon, Aug 2, 2010	1.77	1.77	1.74	1.75
941	NYSE	GSAT	Fri, Jul 30, 2010	1.72	1.77	1.72	1.76
940	NYSE	GSAT	Thu, Jul 29, 2010	1.76	1.78	1.71	1.73
939	NYSE	GSAT	Wed, Jul 28, 2010	1.78	1.79	1.70	1.74
938	NYSE	GSAT	Tue, Jul 27, 2010	1.74	1.78	1.74	1.77
937	NYSE	GSAT	Mon, Jul 26, 2010	1.75	1.79	1.72	1.73
936	NYSE	GSAT	Fri, Jul 23, 2010	1.72	1.76	1.68	1.74
935	NYSE	GSAT	Thu, Jul 22, 2010	1.71	1.78	1.70	1.73
934	NYSE	GSAT	Wed, Jul 21, 2010	1.75	1.76	1.69	1.70
933	NYSE	GSAT	Tue, Jul 20, 2010	1.71	1.76	1.68	1.75
932	NYSE	GSAT	Mon, Jul 19, 2010	1.80	1.87	1.69	1.73
931	NYSE	GSAT	Fri, Jul 16, 2010	1.83	1.91	1.75	1.80
930	NYSE	GSAT	Thu, Jul 15, 2010	1.67	1.84	1.64	1.84
929	NYSE	GSAT	Wed, Jul 14, 2010	1.63	1.70	1.61	1.67
928	NYSE	GSAT	Tue, Jul 13, 2010	1.64	1.66	1.58	1.64
927	NYSE	GSAT	Mon, Jul 12, 2010	1.68	1.72	1.60	1.62
926	NYSE	GSAT	Fri, Jul 9, 2010	1.57	1.70	1.55	1.69
925	NYSE	GSAT	Thu, Jul 8, 2010	1.79	1.79	1.53	1.58
924	NYSE	GSAT	Wed, Jul 7, 2010	1.42	1.51	1.42	1.49
923	NYSE	GSAT	Tue, Jul 6, 2010	1.45	1.53	1.40	1.41
922	NYSE	GSAT	Fri, Jul 2, 2010	1.50	1.50	1.38	1.45
921	NYSE	GSAT	Thu, Jul 1, 2010	1.56	1.56	1.48	1.49
920	NYSE	GSAT	Wed, Jun 30, 2010	1.66	1.67	1.50	1.54
919	NYSE	GSAT	Tue, Jun 29, 2010	1.63	1.72	1.59	1.66
918	NYSE	GSAT	Mon, Jun 28, 2010	1.56	1.65	1.51	1.65
917	NYSE	GSAT	Fri, Jun 25, 2010	1.64	1.70	1.51	1.56
916	NYSE	GSAT	Thu, Jun 24, 2010	1.74	1.74	1.65	1.65
915	NYSE	GSAT	Wed, Jun 23, 2010	1.75	1.79	1.70	1.71
914	NYSE	GSAT	Tue, Jun 22, 2010	1.71	1.72	1.67	1.70
913	NYSE	GSAT	Mon, Jun 21, 2010	1.74	1.86	1.71	1.72
912	NYSE	GSAT	Fri, Jun 18, 2010	1.76	1.80	1.69	1.74
911	NYSE	GSAT	Thu, Jun 17, 2010	1.75	1.77	1.69	1.74
910	NYSE	GSAT	Wed, Jun 16, 2010	1.74	1.75	1.70	1.72
909	NYSE	GSAT	Tue, Jun 15, 2010	1.68	1.80	1.65	1.80
908	NYSE	GSAT	Mon, Jun 14, 2010	1.70	1.75	1.65	1.65
907	NYSE	GSAT	Fri, Jun 11, 2010	1.77	1.84	1.70	1.70
906	NYSE	GSAT	Thu, Jun 10, 2010	1.78	1.85	1.78	1.80
905	NYSE	GSAT	Wed, Jun 9, 2010	1.91	1.91	1.75	1.78
904	NYSE	GSAT	Tue, Jun 8, 2010	1.92	1.92	1.81	1.85
903	NYSE	GSAT	Mon, Jun 7, 2010	1.84	1.93	1.70	1.93
902	NYSE	GSAT	Fri, Jun 4, 2010	1.87	1.91	1.78	1.79
901	NYSE	GSAT	Thu, Jun 3, 2010	1.94	1.96	1.89	1.94
900	NYSE	GSAT	Wed, Jun 2, 2010	2.00	2.00	1.91	1.94
899	NYSE	GSAT	Tue, Jun 1, 2010	1.90	2.11	1.85	1.96
898	NYSE	GSAT	Fri, May 28, 2010	1.66	1.96	1.66	1.93
897	NYSE	GSAT	Thu, May 27, 2010	1.73	1.75	1.66	1.68
896	NYSE	GSAT	Wed, May 26, 2010	1.68	1.69	1.65	1.66
895	NYSE	GSAT	Tue, May 25, 2010	1.68	1.68	1.61	1.65
894	NYSE	GSAT	Mon, May 24, 2010	1.62	1.77	1.61	1.68
893	NYSE	GSAT	Fri, May 21, 2010	1.62	1.65	1.55	1.58
892	NYSE	GSAT	Thu, May 20, 2010	1.65	1.69	1.60	1.68
891	NYSE	GSAT	Wed, May 19, 2010	1.70	1.72	1.58	1.72
890	NYSE	GSAT	Tue, May 18, 2010	1.69	1.71	1.66	1.71
889	NYSE	GSAT	Mon, May 17, 2010	1.66	1.69	1.60	1.66
888	NYSE	GSAT	Fri, May 14, 2010	1.63	1.69	1.60	1.69
887	NYSE	GSAT	Thu, May 13, 2010	1.78	1.80	1.60	1.65
886	NYSE	GSAT	Wed, May 12, 2010	1.70	1.75	1.69	1.75
885	NYSE	GSAT	Tue, May 11, 2010	1.62	1.86	1.60	1.70
884	NYSE	GSAT	Mon, May 10, 2010	1.67	1.67	1.56	1.62
883	NYSE	GSAT	Fri, May 7, 2010	1.79	1.80	1.54	1.54
882	NYSE	GSAT	Thu, May 6, 2010	1.80	1.80	1.45	1.60
881	NYSE	GSAT	Wed, May 5, 2010	1.67	1.75	1.60	1.64
880	NYSE	GSAT	Tue, May 4, 2010	1.75	1.76	1.60	1.68
879	NYSE	GSAT	Mon, May 3, 2010	1.88	1.88	1.75	1.80
878	NYSE	GSAT	Fri, Apr 30, 2010	1.85	1.97	1.78	1.84
877	NYSE	GSAT	Thu, Apr 29, 2010	1.60	1.89	1.58	1.86
876	NYSE	GSAT	Wed, Apr 28, 2010	1.55	1.59	1.51	1.57
875	NYSE	GSAT	Tue, Apr 27, 2010	1.51	1.59	1.48	1.51
874	NYSE	GSAT	Mon, Apr 26, 2010	1.62	1.62	1.46	1.52
873	NYSE	GSAT	Fri, Apr 23, 2010	1.54	1.62	1.44	1.60
872	NYSE	GSAT	Thu, Apr 22, 2010	1.40	1.70	1.36	1.57
871	NYSE	GSAT	Wed, Apr 21, 2010	1.40	1.40	1.37	1.40
870	NYSE	GSAT	Tue, Apr 20, 2010	1.36	1.41	1.35	1.38
869	NYSE	GSAT	Mon, Apr 19, 2010	1.33	1.39	1.27	1.36
868	NYSE	GSAT	Fri, Apr 16, 2010	1.40	1.40	1.25	1.36
867	NYSE	GSAT	Thu, Apr 15, 2010	1.38	1.41	1.38	1.40
866	NYSE	GSAT	Wed, Apr 14, 2010	1.38	1.40	1.38	1.40
865	NYSE	GSAT	Tue, Apr 13, 2010	1.40	1.40	1.38	1.40
864	NYSE	GSAT	Mon, Apr 12, 2010	1.40	1.44	1.38	1.42
863	NYSE	GSAT	Fri, Apr 9, 2010	1.40	1.44	1.38	1.44
862	NYSE	GSAT	Thu, Apr 8, 2010	1.40	1.40	1.38	1.39
861	NYSE	GSAT	Wed, Apr 7, 2010	1.38	1.44	1.38	1.40
860	NYSE	GSAT	Tue, Apr 6, 2010	1.33	1.38	1.33	1.38
859	NYSE	GSAT	Mon, Apr 5, 2010	1.31	1.35	1.31	1.33
858	NYSE	GSAT	Thu, Apr 1, 2010	1.34	1.36	1.29	1.32
857	NYSE	GSAT	Wed, Mar 31, 2010	1.35	1.37	1.31	1.36
856	NYSE	GSAT	Tue, Mar 30, 2010	1.33	1.36	1.33	1.36
855	NYSE	GSAT	Mon, Mar 29, 2010	1.36	1.36	1.32	1.33
854	NYSE	GSAT	Fri, Mar 26, 2010	1.34	1.37	1.33	1.37
853	NYSE	GSAT	Thu, Mar 25, 2010	1.30	1.34	1.26	1.34
852	NYSE	GSAT	Wed, Mar 24, 2010	1.35	1.35	1.30	1.32
851	NYSE	GSAT	Tue, Mar 23, 2010	1.34	1.40	1.30	1.34
850	NYSE	GSAT	Mon, Mar 22, 2010	1.27	1.34	1.23	1.33
849	NYSE	GSAT	Fri, Mar 19, 2010	1.28	1.34	1.27	1.29
848	NYSE	GSAT	Thu, Mar 18, 2010	1.31	1.34	1.28	1.28
847	NYSE	GSAT	Wed, Mar 17, 2010	1.38	1.38	1.31	1.32
846	NYSE	GSAT	Tue, Mar 16, 2010	1.28	1.39	1.27	1.37
845	NYSE	GSAT	Mon, Mar 15, 2010	1.40	1.40	1.28	1.29
844	NYSE	GSAT	Fri, Mar 12, 2010	1.30	1.39	1.29	1.39
843	NYSE	GSAT	Thu, Mar 11, 2010	1.26	1.47	1.17	1.42
842	NYSE	GSAT	Wed, Mar 10, 2010	1.31	1.31	1.25	1.28
841	NYSE	GSAT	Tue, Mar 9, 2010	1.18	1.37	1.16	1.28
840	NYSE	GSAT	Mon, Mar 8, 2010	1.20	1.26	1.17	1.21
839	NYSE	GSAT	Fri, Mar 5, 2010	1.18	1.21	1.14	1.20
838	NYSE	GSAT	Thu, Mar 4, 2010	1.11	1.22	1.11	1.18
837	NYSE	GSAT	Wed, Mar 3, 2010	1.03	1.13	1.02	1.09
836	NYSE	GSAT	Tue, Mar 2, 2010	1.04	1.14	1.00	1.06
835	NYSE	GSAT	Mon, Mar 1, 2010	1.01	1.05	1.01	1.04
834	NYSE	GSAT	Fri, Feb 26, 2010	0.97	1.03	0.97	0.99
833	NYSE	GSAT	Thu, Feb 25, 2010	0.96	1.03	0.96	0.99
832	NYSE	GSAT	Wed, Feb 24, 2010	1.03	1.03	0.96	0.98
831	NYSE	GSAT	Tue, Feb 23, 2010	1.02	1.05	1.00	1.01
830	NYSE	GSAT	Mon, Feb 22, 2010	1.00	1.03	0.99	1.00
829	NYSE	GSAT	Fri, Feb 19, 2010	1.05	1.05	1.02	1.02
828	NYSE	GSAT	Thu, Feb 18, 2010	0.99	1.04	0.98	1.03
827	NYSE	GSAT	Wed, Feb 17, 2010	0.96	0.99	0.96	0.98
826	NYSE	GSAT	Tue, Feb 16, 2010	0.95	0.99	0.94	0.97
825	NYSE	GSAT	Fri, Feb 12, 2010	0.94	0.98	0.92	0.98
824	NYSE	GSAT	Thu, Feb 11, 2010	0.97	0.98	0.93	0.94
823	NYSE	GSAT	Wed, Feb 10, 2010	0.96	0.98	0.96	0.97
822	NYSE	GSAT	Tue, Feb 9, 2010	0.95	0.99	0.95	0.96
821	NYSE	GSAT	Mon, Feb 8, 2010	0.99	0.99	0.94	0.94
820	NYSE	GSAT	Fri, Feb 5, 2010	0.95	0.97	0.94	0.94
819	NYSE	GSAT	Thu, Feb 4, 2010	0.94	0.99	0.92	0.96
818	NYSE	GSAT	Wed, Feb 3, 2010	0.94	1.00	0.92	0.94
817	NYSE	GSAT	Tue, Feb 2, 2010	0.94	0.98	0.91	0.93
816	NYSE	GSAT	Mon, Feb 1, 2010	1.00	1.03	0.93	0.94
815	NYSE	GSAT	Fri, Jan 29, 2010	1.00	1.02	0.95	0.95
814	NYSE	GSAT	Thu, Jan 28, 2010	1.08	1.08	0.95	0.97
813	NYSE	GSAT	Wed, Jan 27, 2010	1.08	1.09	1.05	1.08
812	NYSE	GSAT	Tue, Jan 26, 2010	1.11	1.12	1.09	1.11
811	NYSE	GSAT	Mon, Jan 25, 2010	1.15	1.15	1.08	1.12
810	NYSE	GSAT	Fri, Jan 22, 2010	1.20	1.25	1.15	1.17
809	NYSE	GSAT	Thu, Jan 21, 2010	1.20	1.26	1.17	1.18
808	NYSE	GSAT	Wed, Jan 20, 2010	1.13	1.18	1.13	1.17
807	NYSE	GSAT	Tue, Jan 19, 2010	1.12	1.15	1.08	1.13
806	NYSE	GSAT	Fri, Jan 15, 2010	1.22	1.22	1.08	1.12
805	NYSE	GSAT	Thu, Jan 14, 2010	1.24	1.30	1.20	1.21
804	NYSE	GSAT	Wed, Jan 13, 2010	1.17	1.24	1.17	1.22
803	NYSE	GSAT	Tue, Jan 12, 2010	1.19	1.20	1.13	1.17
802	NYSE	GSAT	Mon, Jan 11, 2010	1.12	1.25	1.05	1.16
801	NYSE	GSAT	Fri, Jan 8, 2010	1.05	1.13	1.00	1.11
800	NYSE	GSAT	Thu, Jan 7, 2010	0.96	1.05	0.96	1.02
799	NYSE	GSAT	Wed, Jan 6, 2010	0.97	1.00	0.95	0.96
798	NYSE	GSAT	Tue, Jan 5, 2010	0.96	1.04	0.92	0.96
797	NYSE	GSAT	Mon, Jan 4, 2010	0.90	0.98	0.87	0.94
796	NYSE	GSAT	Thu, Dec 31, 2009	0.96	0.96	0.86	0.87
795	NYSE	GSAT	Wed, Dec 30, 2009	0.92	0.95	0.90	0.94
794	NYSE	GSAT	Tue, Dec 29, 2009	0.94	0.94	0.90	0.91
793	NYSE	GSAT	Mon, Dec 28, 2009	1.03	1.03	0.93	0.94
792	NYSE	GSAT	Thu, Dec 24, 2009	0.98	1.03	0.98	1.02
791	NYSE	GSAT	Wed, Dec 23, 2009	1.02	1.02	0.96	0.97
790	NYSE	GSAT	Tue, Dec 22, 2009	1.00	1.02	0.95	1.00
789	NYSE	GSAT	Mon, Dec 21, 2009	0.98	1.04	0.93	0.97
788	NYSE	GSAT	Fri, Dec 18, 2009	0.93	0.99	0.93	0.95
787	NYSE	GSAT	Thu, Dec 17, 2009	0.95	0.99	0.92	0.95
786	NYSE	GSAT	Wed, Dec 16, 2009	0.95	1.05	0.95	0.95
785	NYSE	GSAT	Tue, Dec 15, 2009	0.98	0.99	0.93	0.94
784	NYSE	GSAT	Mon, Dec 14, 2009	0.96	1.00	0.94	0.98
783	NYSE	GSAT	Fri, Dec 11, 2009	0.94	0.98	0.94	0.95
782	NYSE	GSAT	Thu, Dec 10, 2009	0.87	1.02	0.87	0.94
781	NYSE	GSAT	Wed, Dec 9, 2009	0.87	0.87	0.85	0.87
780	NYSE	GSAT	Tue, Dec 8, 2009	0.85	0.87	0.84	0.86
779	NYSE	GSAT	Mon, Dec 7, 2009	0.83	0.87	0.83	0.85
778	NYSE	GSAT	Fri, Dec 4, 2009	0.80	0.84	0.80	0.82
777	NYSE	GSAT	Thu, Dec 3, 2009	0.79	0.85	0.79	0.80
776	NYSE	GSAT	Wed, Dec 2, 2009	0.81	0.84	0.79	0.80
775	NYSE	GSAT	Tue, Dec 1, 2009	0.79	0.83	0.79	0.82
774	NYSE	GSAT	Mon, Nov 30, 2009	0.86	0.88	0.79	0.81
773	NYSE	GSAT	Fri, Nov 27, 2009	0.80	0.90	0.75	0.86
772	NYSE	GSAT	Wed, Nov 25, 2009	0.87	0.87	0.83	0.86
771	NYSE	GSAT	Tue, Nov 24, 2009	0.87	0.88	0.85	0.87
770	NYSE	GSAT	Mon, Nov 23, 2009	0.89	0.92	0.84	0.85
769	NYSE	GSAT	Fri, Nov 20, 2009	0.82	0.87	0.80	0.87
768	NYSE	GSAT	Thu, Nov 19, 2009	0.78	0.82	0.76	0.82
767	NYSE	GSAT	Wed, Nov 18, 2009	0.83	0.84	0.77	0.81
766	NYSE	GSAT	Tue, Nov 17, 2009	0.76	0.82	0.75	0.81
765	NYSE	GSAT	Mon, Nov 16, 2009	0.76	0.77	0.74	0.76
764	NYSE	GSAT	Fri, Nov 13, 2009	0.68	0.76	0.68	0.76
763	NYSE	GSAT	Thu, Nov 12, 2009	0.68	0.70	0.67	0.68
762	NYSE	GSAT	Wed, Nov 11, 2009	0.72	0.73	0.68	0.70
761	NYSE	GSAT	Tue, Nov 10, 2009	0.75	0.75	0.68	0.72
760	NYSE	GSAT	Mon, Nov 9, 2009	0.72	0.77	0.70	0.71
759	NYSE	GSAT	Fri, Nov 6, 2009	0.71	0.75	0.70	0.73
758	NYSE	GSAT	Thu, Nov 5, 2009	0.75	0.78	0.69	0.72
757	NYSE	GSAT	Wed, Nov 4, 2009	0.61	0.78	0.61	0.73
756	NYSE	GSAT	Tue, Nov 3, 2009	0.64	0.67	0.64	0.64
755	NYSE	GSAT	Mon, Nov 2, 2009	0.65	0.70	0.63	0.67
754	NYSE	GSAT	Fri, Oct 30, 2009	0.70	0.70	0.65	0.65
753	NYSE	GSAT	Thu, Oct 29, 2009	0.69	0.70	0.65	0.70
752	NYSE	GSAT	Wed, Oct 28, 2009	0.65	0.68	0.65	0.66
751	NYSE	GSAT	Tue, Oct 27, 2009	0.69	0.69	0.65	0.67
750	NYSE	GSAT	Mon, Oct 26, 2009	0.71	0.73	0.69	0.69
749	NYSE	GSAT	Fri, Oct 23, 2009	0.70	0.73	0.70	0.71
748	NYSE	GSAT	Thu, Oct 22, 2009	0.70	0.72	0.70	0.70
747	NYSE	GSAT	Wed, Oct 21, 2009	0.71	0.73	0.70	0.72
746	NYSE	GSAT	Tue, Oct 20, 2009	0.71	0.73	0.71	0.73
745	NYSE	GSAT	Mon, Oct 19, 2009	0.71	0.75	0.71	0.74
744	NYSE	GSAT	Fri, Oct 16, 2009	0.72	0.74	0.71	0.72
743	NYSE	GSAT	Thu, Oct 15, 2009	0.75	0.75	0.70	0.72
742	NYSE	GSAT	Wed, Oct 14, 2009	0.79	0.79	0.73	0.74
741	NYSE	GSAT	Tue, Oct 13, 2009	0.74	0.76	0.72	0.73
740	NYSE	GSAT	Mon, Oct 12, 2009	0.73	0.79	0.70	0.75
739	NYSE	GSAT	Fri, Oct 9, 2009	0.71	0.72	0.70	0.71
738	NYSE	GSAT	Thu, Oct 8, 2009	0.70	0.72	0.70	0.72
737	NYSE	GSAT	Wed, Oct 7, 2009	0.70	0.73	0.70	0.70
736	NYSE	GSAT	Tue, Oct 6, 2009	0.70	0.73	0.70	0.73
735	NYSE	GSAT	Mon, Oct 5, 2009	0.72	0.76	0.70	0.70
734	NYSE	GSAT	Fri, Oct 2, 2009	0.72	0.73	0.68	0.72
733	NYSE	GSAT	Thu, Oct 1, 2009	0.76	0.78	0.71	0.72
732	NYSE	GSAT	Wed, Sep 30, 2009	0.80	0.80	0.74	0.76
731	NYSE	GSAT	Tue, Sep 29, 2009	0.78	0.81	0.75	0.77
730	NYSE	GSAT	Mon, Sep 28, 2009	0.78	0.84	0.78	0.80
729	NYSE	GSAT	Fri, Sep 25, 2009	0.83	0.84	0.78	0.79
728	NYSE	GSAT	Thu, Sep 24, 2009	0.87	0.87	0.78	0.80
727	NYSE	GSAT	Wed, Sep 23, 2009	0.88	0.89	0.82	0.83
726	NYSE	GSAT	Tue, Sep 22, 2009	0.78	0.90	0.78	0.88
725	NYSE	GSAT	Mon, Sep 21, 2009	0.82	0.82	0.78	0.79
724	NYSE	GSAT	Fri, Sep 18, 2009	0.80	0.83	0.78	0.78
723	NYSE	GSAT	Thu, Sep 17, 2009	0.81	0.84	0.79	0.81
722	NYSE	GSAT	Wed, Sep 16, 2009	0.80	0.84	0.78	0.84
721	NYSE	GSAT	Tue, Sep 15, 2009	0.80	0.83	0.78	0.83
720	NYSE	GSAT	Mon, Sep 14, 2009	0.85	0.85	0.81	0.82
719	NYSE	GSAT	Fri, Sep 11, 2009	0.83	0.87	0.80	0.83
718	NYSE	GSAT	Thu, Sep 10, 2009	0.80	0.83	0.80	0.81
717	NYSE	GSAT	Wed, Sep 9, 2009	0.81	0.82	0.80	0.80
716	NYSE	GSAT	Tue, Sep 8, 2009	0.80	0.86	0.80	0.83
715	NYSE	GSAT	Fri, Sep 4, 2009	0.78	0.85	0.78	0.83
714	NYSE	GSAT	Thu, Sep 3, 2009	0.81	0.82	0.80	0.81
713	NYSE	GSAT	Wed, Sep 2, 2009	0.82	0.83	0.80	0.81
712	NYSE	GSAT	Tue, Sep 1, 2009	0.80	0.85	0.80	0.83
711	NYSE	GSAT	Mon, Aug 31, 2009	0.85	0.87	0.80	0.83
710	NYSE	GSAT	Fri, Aug 28, 2009	0.85	0.88	0.83	0.86
709	NYSE	GSAT	Thu, Aug 27, 2009	0.97	0.97	0.83	0.84
708	NYSE	GSAT	Wed, Aug 26, 2009	0.95	1.15	0.89	0.98
707	NYSE	GSAT	Tue, Aug 25, 2009	0.82	0.86	0.82	0.86
706	NYSE	GSAT	Mon, Aug 24, 2009	0.94	0.94	0.87	0.87
705	NYSE	GSAT	Fri, Aug 21, 2009	0.92	0.94	0.91	0.91
704	NYSE	GSAT	Thu, Aug 20, 2009	0.92	0.97	0.92	0.94
703	NYSE	GSAT	Wed, Aug 19, 2009	0.93	0.96	0.93	0.95
702	NYSE	GSAT	Tue, Aug 18, 2009	0.92	0.95	0.91	0.92
701	NYSE	GSAT	Mon, Aug 17, 2009	0.93	0.97	0.89	0.95
700	NYSE	GSAT	Fri, Aug 14, 2009	1.00	1.00	0.96	0.97
699	NYSE	GSAT	Thu, Aug 13, 2009	1.02	1.04	1.00	1.01
698	NYSE	GSAT	Wed, Aug 12, 2009	0.92	0.99	0.92	0.99
697	NYSE	GSAT	Tue, Aug 11, 2009	0.87	0.95	0.87	0.95
696	NYSE	GSAT	Mon, Aug 10, 2009	0.95	0.98	0.92	0.95
695	NYSE	GSAT	Fri, Aug 7, 2009	0.90	0.93	0.88	0.92
694	NYSE	GSAT	Thu, Aug 6, 2009	0.95	0.95	0.86	0.91
693	NYSE	GSAT	Wed, Aug 5, 2009	0.90	0.93	0.85	0.91
692	NYSE	GSAT	Tue, Aug 4, 2009	0.81	0.90	0.80	0.90
691	NYSE	GSAT	Mon, Aug 3, 2009	0.77	0.99	0.72	0.85
690	NYSE	GSAT	Fri, Jul 31, 2009	1.04	1.04	0.95	0.98
689	NYSE	GSAT	Thu, Jul 30, 2009	1.02	1.06	0.97	1.01
688	NYSE	GSAT	Wed, Jul 29, 2009	1.06	1.06	1.00	1.02
687	NYSE	GSAT	Tue, Jul 28, 2009	1.10	1.10	1.00	1.03
686	NYSE	GSAT	Mon, Jul 27, 2009	1.09	1.10	1.04	1.08
685	NYSE	GSAT	Fri, Jul 24, 2009	1.00	1.07	1.00	1.05
684	NYSE	GSAT	Thu, Jul 23, 2009	1.03	1.10	0.99	0.99
683	NYSE	GSAT	Wed, Jul 22, 2009	1.07	1.07	1.00	1.02
682	NYSE	GSAT	Tue, Jul 21, 2009	1.10	1.10	1.00	1.05
681	NYSE	GSAT	Mon, Jul 20, 2009	1.10	1.10	1.05	1.07
680	NYSE	GSAT	Fri, Jul 17, 2009	1.08	1.10	1.05	1.09
679	NYSE	GSAT	Thu, Jul 16, 2009	0.98	1.08	0.98	1.05
678	NYSE	GSAT	Wed, Jul 15, 2009	0.90	1.04	0.90	0.98
677	NYSE	GSAT	Tue, Jul 14, 2009	0.85	0.90	0.85	0.88
676	NYSE	GSAT	Mon, Jul 13, 2009	0.85	0.89	0.84	0.85
675	NYSE	GSAT	Fri, Jul 10, 2009	0.87	0.93	0.83	0.86
674	NYSE	GSAT	Thu, Jul 9, 2009	0.99	0.99	0.89	0.91
673	NYSE	GSAT	Wed, Jul 8, 2009	1.02	1.05	0.93	0.99
672	NYSE	GSAT	Tue, Jul 7, 2009	1.02	1.11	1.00	1.00
671	NYSE	GSAT	Mon, Jul 6, 2009	1.09	1.09	1.00	1.05
670	NYSE	GSAT	Thu, Jul 2, 2009	1.05	1.11	1.05	1.09
669	NYSE	GSAT	Wed, Jul 1, 2009	1.11	1.12	1.05	1.07
668	NYSE	GSAT	Tue, Jun 30, 2009	1.05	1.08	0.99	1.05
667	NYSE	GSAT	Mon, Jun 29, 2009	1.15	1.15	1.01	1.01
666	NYSE	GSAT	Fri, Jun 26, 2009	1.10	1.17	1.06	1.16
665	NYSE	GSAT	Thu, Jun 25, 2009	1.12	1.19	1.10	1.11
664	NYSE	GSAT	Wed, Jun 24, 2009	1.06	1.23	1.05	1.13
663	NYSE	GSAT	Tue, Jun 23, 2009	1.00	1.13	0.96	1.07
662	NYSE	GSAT	Mon, Jun 22, 2009	1.18	1.20	1.00	1.04
661	NYSE	GSAT	Fri, Jun 19, 2009	1.38	1.39	1.09	1.18
660	NYSE	GSAT	Thu, Jun 18, 2009	1.55	1.56	1.35	1.37
659	NYSE	GSAT	Wed, Jun 17, 2009	1.76	1.77	1.43	1.55
658	NYSE	GSAT	Tue, Jun 16, 2009	1.67	1.86	1.65	1.76
657	NYSE	GSAT	Mon, Jun 15, 2009	1.65	1.70	1.65	1.68
656	NYSE	GSAT	Fri, Jun 12, 2009	1.65	1.74	1.56	1.68
655	NYSE	GSAT	Thu, Jun 11, 2009	1.61	1.65	1.60	1.65
654	NYSE	GSAT	Wed, Jun 10, 2009	1.63	1.65	1.56	1.61
653	NYSE	GSAT	Tue, Jun 9, 2009	1.70	1.70	1.41	1.61
652	NYSE	GSAT	Mon, Jun 8, 2009	1.95	1.97	1.60	1.71
651	NYSE	GSAT	Fri, Jun 5, 2009	1.85	1.86	1.43	1.74
650	NYSE	GSAT	Thu, Jun 4, 2009	1.67	2.00	1.45	1.72
649	NYSE	GSAT	Wed, Jun 3, 2009	1.28	1.49	1.27	1.40
648	NYSE	GSAT	Tue, Jun 2, 2009	1.28	1.30	1.10	1.25
647	NYSE	GSAT	Mon, Jun 1, 2009	0.94	1.20	0.94	1.05
646	NYSE	GSAT	Fri, May 29, 2009	0.91	0.94	0.90	0.93
645	NYSE	GSAT	Thu, May 28, 2009	0.89	0.93	0.88	0.91
644	NYSE	GSAT	Wed, May 27, 2009	0.87	0.93	0.86	0.89
643	NYSE	GSAT	Tue, May 26, 2009	0.87	0.91	0.87	0.87
642	NYSE	GSAT	Fri, May 22, 2009	0.88	0.95	0.87	0.87
641	NYSE	GSAT	Thu, May 21, 2009	0.92	0.97	0.86	0.88
640	NYSE	GSAT	Wed, May 20, 2009	0.85	1.00	0.83	0.91
639	NYSE	GSAT	Tue, May 19, 2009	0.83	0.87	0.80	0.83
638	NYSE	GSAT	Mon, May 18, 2009	0.80	0.82	0.74	0.80
637	NYSE	GSAT	Fri, May 15, 2009	0.85	0.85	0.73	0.78
636	NYSE	GSAT	Thu, May 14, 2009	0.75	0.76	0.72	0.73
635	NYSE	GSAT	Wed, May 13, 2009	0.76	0.78	0.70	0.74
634	NYSE	GSAT	Tue, May 12, 2009	0.78	0.80	0.75	0.75
633	NYSE	GSAT	Mon, May 11, 2009	0.74	0.83	0.74	0.75
632	NYSE	GSAT	Fri, May 8, 2009	0.77	0.78	0.70	0.74
631	NYSE	GSAT	Thu, May 7, 2009	0.80	0.84	0.73	0.75
630	NYSE	GSAT	Wed, May 6, 2009	0.73	0.87	0.70	0.78
629	NYSE	GSAT	Tue, May 5, 2009	0.75	0.76	0.72	0.72
628	NYSE	GSAT	Mon, May 4, 2009	0.66	0.72	0.65	0.72
627	NYSE	GSAT	Fri, May 1, 2009	0.60	0.69	0.60	0.63
626	NYSE	GSAT	Thu, Apr 30, 2009	0.69	0.69	0.60	0.65
625	NYSE	GSAT	Wed, Apr 29, 2009	0.61	0.67	0.60	0.65
624	NYSE	GSAT	Tue, Apr 28, 2009	0.62	0.66	0.60	0.61
623	NYSE	GSAT	Mon, Apr 27, 2009	0.68	0.70	0.62	0.62
622	NYSE	GSAT	Fri, Apr 24, 2009	0.62	0.70	0.60	0.68
621	NYSE	GSAT	Thu, Apr 23, 2009	0.71	0.72	0.67	0.67
620	NYSE	GSAT	Wed, Apr 22, 2009	0.78	0.78	0.68	0.70
619	NYSE	GSAT	Tue, Apr 21, 2009	0.61	0.77	0.61	0.68
618	NYSE	GSAT	Mon, Apr 20, 2009	0.75	0.75	0.60	0.61
617	NYSE	GSAT	Fri, Apr 17, 2009	0.63	0.76	0.60	0.71
616	NYSE	GSAT	Thu, Apr 16, 2009	0.58	0.63	0.57	0.60
615	NYSE	GSAT	Wed, Apr 15, 2009	0.56	0.71	0.55	0.57
614	NYSE	GSAT	Tue, Apr 14, 2009	0.58	0.60	0.55	0.55
613	NYSE	GSAT	Mon, Apr 13, 2009	0.46	0.58	0.46	0.58
612	NYSE	GSAT	Thu, Apr 9, 2009	0.46	0.55	0.46	0.51
611	NYSE	GSAT	Wed, Apr 8, 2009	0.49	0.51	0.46	0.50
610	NYSE	GSAT	Tue, Apr 7, 2009	0.48	0.50	0.45	0.49
609	NYSE	GSAT	Mon, Apr 6, 2009	0.55	0.55	0.48	0.48
608	NYSE	GSAT	Fri, Apr 3, 2009	0.50	0.55	0.46	0.53
607	NYSE	GSAT	Thu, Apr 2, 2009	0.42	0.50	0.42	0.50
606	NYSE	GSAT	Wed, Apr 1, 2009	0.40	0.40	0.36	0.40
605	NYSE	GSAT	Tue, Mar 31, 2009	0.40	0.43	0.35	0.35
604	NYSE	GSAT	Mon, Mar 30, 2009	0.40	0.40	0.31	0.37
603	NYSE	GSAT	Fri, Mar 27, 2009	0.45	0.45	0.39	0.39
602	NYSE	GSAT	Thu, Mar 26, 2009	0.48	0.49	0.44	0.45
601	NYSE	GSAT	Wed, Mar 25, 2009	0.42	0.55	0.40	0.46
600	NYSE	GSAT	Tue, Mar 24, 2009	0.35	0.35	0.33	0.34
599	NYSE	GSAT	Mon, Mar 23, 2009	0.34	0.35	0.32	0.35
598	NYSE	GSAT	Fri, Mar 20, 2009	0.31	0.34	0.31	0.32
597	NYSE	GSAT	Thu, Mar 19, 2009	0.31	0.33	0.29	0.31
596	NYSE	GSAT	Wed, Mar 18, 2009	0.29	0.32	0.27	0.31
595	NYSE	GSAT	Tue, Mar 17, 2009	0.32	0.32	0.29	0.31
594	NYSE	GSAT	Mon, Mar 16, 2009	0.34	0.35	0.31	0.33
593	NYSE	GSAT	Fri, Mar 13, 2009	0.33	0.34	0.32	0.33
592	NYSE	GSAT	Thu, Mar 12, 2009	0.31	0.32	0.29	0.32
591	NYSE	GSAT	Wed, Mar 11, 2009	0.29	0.32	0.28	0.31
590	NYSE	GSAT	Tue, Mar 10, 2009	0.28	0.30	0.27	0.30
589	NYSE	GSAT	Mon, Mar 9, 2009	0.34	0.34	0.29	0.29
588	NYSE	GSAT	Fri, Mar 6, 2009	0.34	0.37	0.24	0.37
587	NYSE	GSAT	Thu, Mar 5, 2009	0.43	0.43	0.33	0.34
586	NYSE	GSAT	Wed, Mar 4, 2009	0.39	0.44	0.38	0.43
585	NYSE	GSAT	Tue, Mar 3, 2009	0.33	0.40	0.32	0.37
584	NYSE	GSAT	Mon, Mar 2, 2009	0.30	0.36	0.27	0.31
583	NYSE	GSAT	Fri, Feb 27, 2009	0.24	0.29	0.24	0.26
582	NYSE	GSAT	Thu, Feb 26, 2009	0.22	0.26	0.22	0.24
581	NYSE	GSAT	Wed, Feb 25, 2009	0.24	0.25	0.21	0.22
580	NYSE	GSAT	Tue, Feb 24, 2009	0.22	0.25	0.22	0.22
579	NYSE	GSAT	Mon, Feb 23, 2009	0.23	0.25	0.19	0.21
578	NYSE	GSAT	Fri, Feb 20, 2009	0.21	0.26	0.19	0.20
577	NYSE	GSAT	Thu, Feb 19, 2009	0.24	0.25	0.21	0.21
576	NYSE	GSAT	Wed, Feb 18, 2009	0.24	0.26	0.20	0.22
575	NYSE	GSAT	Tue, Feb 17, 2009	0.27	0.27	0.23	0.23
574	NYSE	GSAT	Fri, Feb 13, 2009	0.24	0.26	0.23	0.25
573	NYSE	GSAT	Thu, Feb 12, 2009	0.27	0.27	0.23	0.23
572	NYSE	GSAT	Wed, Feb 11, 2009	0.25	0.26	0.23	0.25
571	NYSE	GSAT	Tue, Feb 10, 2009	0.26	0.27	0.24	0.24
570	NYSE	GSAT	Mon, Feb 9, 2009	0.25	0.27	0.24	0.26
569	NYSE	GSAT	Fri, Feb 6, 2009	0.24	0.26	0.23	0.25
568	NYSE	GSAT	Thu, Feb 5, 2009	0.23	0.24	0.21	0.23
567	NYSE	GSAT	Wed, Feb 4, 2009	0.25	0.26	0.22	0.23
566	NYSE	GSAT	Tue, Feb 3, 2009	0.26	0.27	0.23	0.24
565	NYSE	GSAT	Mon, Feb 2, 2009	0.25	0.28	0.23	0.25
564	NYSE	GSAT	Fri, Jan 30, 2009	0.30	0.31	0.24	0.24
563	NYSE	GSAT	Thu, Jan 29, 2009	0.33	0.33	0.28	0.30
562	NYSE	GSAT	Wed, Jan 28, 2009	0.36	0.36	0.33	0.33
561	NYSE	GSAT	Tue, Jan 27, 2009	0.35	0.37	0.34	0.35
560	NYSE	GSAT	Mon, Jan 26, 2009	0.36	0.38	0.32	0.35
559	NYSE	GSAT	Fri, Jan 23, 2009	0.37	0.38	0.34	0.35
558	NYSE	GSAT	Thu, Jan 22, 2009	0.37	0.40	0.34	0.35
557	NYSE	GSAT	Wed, Jan 21, 2009	0.34	0.40	0.34	0.38
556	NYSE	GSAT	Tue, Jan 20, 2009	0.38	0.40	0.34	0.34
555	NYSE	GSAT	Fri, Jan 16, 2009	0.33	0.40	0.33	0.36
554	NYSE	GSAT	Thu, Jan 15, 2009	0.37	0.37	0.31	0.32
553	NYSE	GSAT	Wed, Jan 14, 2009	0.44	0.44	0.35	0.36
552	NYSE	GSAT	Tue, Jan 13, 2009	0.51	0.51	0.37	0.41
551	NYSE	GSAT	Mon, Jan 12, 2009	0.44	0.67	0.42	0.46
550	NYSE	GSAT	Fri, Jan 9, 2009	0.30	0.59	0.26	0.39
549	NYSE	GSAT	Thu, Jan 8, 2009	0.28	0.29	0.26	0.29
548	NYSE	GSAT	Wed, Jan 7, 2009	0.28	0.28	0.24	0.27
547	NYSE	GSAT	Tue, Jan 6, 2009	0.28	0.30	0.25	0.26
546	NYSE	GSAT	Mon, Jan 5, 2009	0.25	0.29	0.21	0.28
545	NYSE	GSAT	Fri, Jan 2, 2009	0.20	0.25	0.18	0.25
544	NYSE	GSAT	Wed, Dec 31, 2008	0.20	0.21	0.17	0.20
543	NYSE	GSAT	Tue, Dec 30, 2008	0.22	0.23	0.19	0.20
542	NYSE	GSAT	Mon, Dec 29, 2008	0.25	0.25	0.20	0.21
541	NYSE	GSAT	Fri, Dec 26, 2008	0.23	0.25	0.20	0.25
540	NYSE	GSAT	Wed, Dec 24, 2008	0.21	0.23	0.20	0.22
539	NYSE	GSAT	Tue, Dec 23, 2008	0.21	0.22	0.19	0.21
538	NYSE	GSAT	Mon, Dec 22, 2008	0.18	0.22	0.18	0.20
537	NYSE	GSAT	Fri, Dec 19, 2008	0.22	0.26	0.15	0.15
536	NYSE	GSAT	Thu, Dec 18, 2008	0.21	0.21	0.18	0.19
535	NYSE	GSAT	Wed, Dec 17, 2008	0.20	0.21	0.19	0.20
534	NYSE	GSAT	Tue, Dec 16, 2008	0.21	0.22	0.19	0.20
533	NYSE	GSAT	Mon, Dec 15, 2008	0.21	0.23	0.19	0.20
532	NYSE	GSAT	Fri, Dec 12, 2008	0.26	0.26	0.21	0.22
531	NYSE	GSAT	Thu, Dec 11, 2008	0.45	0.45	0.22	0.24
530	NYSE	GSAT	Wed, Dec 10, 2008	0.25	0.47	0.17	0.47
529	NYSE	GSAT	Tue, Dec 9, 2008	0.23	0.23	0.21	0.23
528	NYSE	GSAT	Mon, Dec 8, 2008	0.24	0.24	0.22	0.23
527	NYSE	GSAT	Fri, Dec 5, 2008	0.23	0.23	0.19	0.21
526	NYSE	GSAT	Thu, Dec 4, 2008	0.23	0.23	0.20	0.21
525	NYSE	GSAT	Wed, Dec 3, 2008	0.20	0.25	0.18	0.23
524	NYSE	GSAT	Tue, Dec 2, 2008	0.21	0.26	0.19	0.21
523	NYSE	GSAT	Mon, Dec 1, 2008	0.21	0.22	0.20	0.21
522	NYSE	GSAT	Fri, Nov 28, 2008	0.21	0.24	0.20	0.21
521	NYSE	GSAT	Wed, Nov 26, 2008	0.26	0.30	0.21	0.22
520	NYSE	GSAT	Tue, Nov 25, 2008	0.30	0.32	0.17	0.25
519	NYSE	GSAT	Mon, Nov 24, 2008	0.25	0.30	0.25	0.27
518	NYSE	GSAT	Fri, Nov 21, 2008	0.23	0.30	0.20	0.25
517	NYSE	GSAT	Thu, Nov 20, 2008	0.30	0.33	0.22	0.22
516	NYSE	GSAT	Wed, Nov 19, 2008	0.36	0.36	0.26	0.28
515	NYSE	GSAT	Tue, Nov 18, 2008	0.37	0.37	0.33	0.36
514	NYSE	GSAT	Mon, Nov 17, 2008	0.39	0.40	0.33	0.33
513	NYSE	GSAT	Fri, Nov 14, 2008	0.35	0.41	0.35	0.38
512	NYSE	GSAT	Thu, Nov 13, 2008	0.32	0.41	0.32	0.38
511	NYSE	GSAT	Wed, Nov 12, 2008	0.29	0.38	0.29	0.33
510	NYSE	GSAT	Tue, Nov 11, 2008	0.42	0.44	0.24	0.29
509	NYSE	GSAT	Mon, Nov 10, 2008	0.51	0.55	0.43	0.43
508	NYSE	GSAT	Fri, Nov 7, 2008	0.52	0.56	0.48	0.50
507	NYSE	GSAT	Thu, Nov 6, 2008	0.57	0.60	0.50	0.51
506	NYSE	GSAT	Wed, Nov 5, 2008	0.77	0.80	0.56	0.57
505	NYSE	GSAT	Tue, Nov 4, 2008	0.88	0.88	0.64	0.77
504	NYSE	GSAT	Mon, Nov 3, 2008	0.55	0.65	0.53	0.60
503	NYSE	GSAT	Fri, Oct 31, 2008	0.49	0.55	0.43	0.55
502	NYSE	GSAT	Thu, Oct 30, 2008	0.48	0.49	0.46	0.49
501	NYSE	GSAT	Wed, Oct 29, 2008	0.48	0.50	0.45	0.48
500	NYSE	GSAT	Tue, Oct 28, 2008	0.50	0.50	0.44	0.46
499	NYSE	GSAT	Mon, Oct 27, 2008	0.46	0.50	0.44	0.48
498	NYSE	GSAT	Fri, Oct 24, 2008	0.41	0.48	0.41	0.44
497	NYSE	GSAT	Thu, Oct 23, 2008	0.43	0.50	0.41	0.43
496	NYSE	GSAT	Wed, Oct 22, 2008	0.43	0.44	0.41	0.43
495	NYSE	GSAT	Tue, Oct 21, 2008	0.45	0.48	0.42	0.42
494	NYSE	GSAT	Mon, Oct 20, 2008	0.49	0.50	0.46	0.46
493	NYSE	GSAT	Fri, Oct 17, 2008	0.46	0.51	0.40	0.48
492	NYSE	GSAT	Thu, Oct 16, 2008	0.61	0.63	0.43	0.48
491	NYSE	GSAT	Wed, Oct 15, 2008	0.72	0.72	0.55	0.55
490	NYSE	GSAT	Tue, Oct 14, 2008	0.75	0.76	0.68	0.68
489	NYSE	GSAT	Mon, Oct 13, 2008	0.83	0.84	0.68	0.70
488	NYSE	GSAT	Fri, Oct 10, 2008	0.79	0.84	0.61	0.76
487	NYSE	GSAT	Thu, Oct 9, 2008	0.98	1.02	0.81	0.81
486	NYSE	GSAT	Wed, Oct 8, 2008	1.00	1.04	0.87	0.92
485	NYSE	GSAT	Tue, Oct 7, 2008	1.09	1.18	0.98	1.00
484	NYSE	GSAT	Mon, Oct 6, 2008	1.70	1.70	1.00	1.07
483	NYSE	GSAT	Fri, Oct 3, 2008	1.70	1.75	1.40	1.52
482	NYSE	GSAT	Thu, Oct 2, 2008	1.78	1.79	1.59	1.70
481	NYSE	GSAT	Wed, Oct 1, 2008	1.70	1.77	1.57	1.75
480	NYSE	GSAT	Tue, Sep 30, 2008	1.58	1.73	1.41	1.70
479	NYSE	GSAT	Mon, Sep 29, 2008	1.72	1.90	1.55	1.55
478	NYSE	GSAT	Fri, Sep 26, 2008	1.93	2.00	1.68	1.74
477	NYSE	GSAT	Thu, Sep 25, 2008	2.30	2.30	1.94	1.96
476	NYSE	GSAT	Wed, Sep 24, 2008	2.43	2.47	2.25	2.25
475	NYSE	GSAT	Tue, Sep 23, 2008	2.33	2.48	2.24	2.43
474	NYSE	GSAT	Mon, Sep 22, 2008	2.59	2.59	2.31	2.33
473	NYSE	GSAT	Fri, Sep 19, 2008	2.35	2.67	2.26	2.58
472	NYSE	GSAT	Thu, Sep 18, 2008	2.20	2.40	2.06	2.24
471	NYSE	GSAT	Wed, Sep 17, 2008	2.46	2.46	2.15	2.17
470	NYSE	GSAT	Tue, Sep 16, 2008	2.70	2.70	2.45	2.50
469	NYSE	GSAT	Mon, Sep 15, 2008	2.79	3.00	2.61	2.70
468	NYSE	GSAT	Fri, Sep 12, 2008	2.98	2.98	2.74	2.85
467	NYSE	GSAT	Thu, Sep 11, 2008	3.05	3.08	2.96	3.00
466	NYSE	GSAT	Wed, Sep 10, 2008	3.09	3.19	3.03	3.08
465	NYSE	GSAT	Tue, Sep 9, 2008	3.08	3.18	3.01	3.02
464	NYSE	GSAT	Mon, Sep 8, 2008	3.14	3.27	3.05	3.07
463	NYSE	GSAT	Fri, Sep 5, 2008	3.12	3.17	3.05	3.05
462	NYSE	GSAT	Thu, Sep 4, 2008	3.17	3.20	3.07	3.14
461	NYSE	GSAT	Wed, Sep 3, 2008	3.18	3.29	3.08	3.20
460	NYSE	GSAT	Tue, Sep 2, 2008	3.20	3.24	3.07	3.15
459	NYSE	GSAT	Fri, Aug 29, 2008	3.08	3.42	2.98	3.10
458	NYSE	GSAT	Thu, Aug 28, 2008	2.90	3.12	2.83	3.09
457	NYSE	GSAT	Wed, Aug 27, 2008	2.64	2.98	2.58	2.77
456	NYSE	GSAT	Tue, Aug 26, 2008	2.60	2.65	2.55	2.58
455	NYSE	GSAT	Mon, Aug 25, 2008	2.59	2.63	2.58	2.60
454	NYSE	GSAT	Fri, Aug 22, 2008	2.55	2.59	2.49	2.59
453	NYSE	GSAT	Thu, Aug 21, 2008	2.53	2.58	2.50	2.54
452	NYSE	GSAT	Wed, Aug 20, 2008	2.61	2.63	2.40	2.57
451	NYSE	GSAT	Tue, Aug 19, 2008	2.60	2.69	2.57	2.58
450	NYSE	GSAT	Mon, Aug 18, 2008	2.80	2.82	2.63	2.65
449	NYSE	GSAT	Fri, Aug 15, 2008	3.07	3.07	2.79	2.79
448	NYSE	GSAT	Thu, Aug 14, 2008	2.87	3.04	2.85	3.00
447	NYSE	GSAT	Wed, Aug 13, 2008	2.92	3.02	2.83	2.88
446	NYSE	GSAT	Tue, Aug 12, 2008	2.84	3.00	2.82	2.92
445	NYSE	GSAT	Mon, Aug 11, 2008	2.81	3.00	2.76	2.92
444	NYSE	GSAT	Fri, Aug 8, 2008	2.72	2.79	2.70	2.75
443	NYSE	GSAT	Thu, Aug 7, 2008	2.82	2.85	2.71	2.71
442	NYSE	GSAT	Wed, Aug 6, 2008	2.83	2.86	2.73	2.81
441	NYSE	GSAT	Tue, Aug 5, 2008	2.92	2.92	2.75	2.84
440	NYSE	GSAT	Mon, Aug 4, 2008	2.76	2.91	2.70	2.88
439	NYSE	GSAT	Fri, Aug 1, 2008	2.75	2.77	2.74	2.75
438	NYSE	GSAT	Thu, Jul 31, 2008	2.75	2.93	2.66	2.77
437	NYSE	GSAT	Wed, Jul 30, 2008	2.88	2.89	2.75	2.77
436	NYSE	GSAT	Tue, Jul 29, 2008	2.81	2.96	2.71	2.82
435	NYSE	GSAT	Mon, Jul 28, 2008	2.76	2.86	2.74	2.75
434	NYSE	GSAT	Fri, Jul 25, 2008	2.68	2.84	2.65	2.77
433	NYSE	GSAT	Thu, Jul 24, 2008	2.62	2.70	2.58	2.65
432	NYSE	GSAT	Wed, Jul 23, 2008	2.45	2.81	2.43	2.61
431	NYSE	GSAT	Tue, Jul 22, 2008	2.18	2.49	2.15	2.44
430	NYSE	GSAT	Mon, Jul 21, 2008	2.16	2.27	2.16	2.24
429	NYSE	GSAT	Fri, Jul 18, 2008	2.21	2.25	2.15	2.16
428	NYSE	GSAT	Thu, Jul 17, 2008	2.18	2.29	2.14	2.25
427	NYSE	GSAT	Wed, Jul 16, 2008	2.19	2.28	2.15	2.18
426	NYSE	GSAT	Tue, Jul 15, 2008	2.11	2.37	2.07	2.19
425	NYSE	GSAT	Mon, Jul 14, 2008	2.29	2.30	2.03	2.14
424	NYSE	GSAT	Fri, Jul 11, 2008	2.13	2.29	2.11	2.28
423	NYSE	GSAT	Thu, Jul 10, 2008	2.14	2.25	2.10	2.16
422	NYSE	GSAT	Wed, Jul 9, 2008	2.24	2.28	2.14	2.15
421	NYSE	GSAT	Tue, Jul 8, 2008	2.13	2.28	2.04	2.24
420	NYSE	GSAT	Mon, Jul 7, 2008	2.35	2.56	2.10	2.14
419	NYSE	GSAT	Thu, Jul 3, 2008	2.74	2.88	2.35	2.36
418	NYSE	GSAT	Wed, Jul 2, 2008	2.84	2.91	2.74	2.74
417	NYSE	GSAT	Tue, Jul 1, 2008	2.75	2.92	2.71	2.85
416	NYSE	GSAT	Mon, Jun 30, 2008	2.82	2.91	2.80	2.83
415	NYSE	GSAT	Fri, Jun 27, 2008	2.79	2.91	2.74	2.82
414	NYSE	GSAT	Thu, Jun 26, 2008	2.95	2.96	2.75	2.81
413	NYSE	GSAT	Wed, Jun 25, 2008	2.96	3.00	2.95	2.97
412	NYSE	GSAT	Tue, Jun 24, 2008	2.95	3.01	2.95	2.96
411	NYSE	GSAT	Mon, Jun 23, 2008	3.10	3.13	2.97	2.99
410	NYSE	GSAT	Fri, Jun 20, 2008	3.14	3.14	2.97	3.07
409	NYSE	GSAT	Thu, Jun 19, 2008	2.95	3.15	2.95	3.13
408	NYSE	GSAT	Wed, Jun 18, 2008	3.02	3.05	2.95	2.98
407	NYSE	GSAT	Tue, Jun 17, 2008	3.00	3.04	2.92	3.03
406	NYSE	GSAT	Mon, Jun 16, 2008	2.85	3.19	2.82	2.96
405	NYSE	GSAT	Fri, Jun 13, 2008	2.85	2.93	2.81	2.84
404	NYSE	GSAT	Thu, Jun 12, 2008	2.82	2.94	2.77	2.84
403	NYSE	GSAT	Wed, Jun 11, 2008	2.99	3.00	2.79	2.79
402	NYSE	GSAT	Tue, Jun 10, 2008	2.85	2.97	2.83	2.94
401	NYSE	GSAT	Mon, Jun 9, 2008	3.05	3.06	2.83	2.91
400	NYSE	GSAT	Fri, Jun 6, 2008	3.09	3.12	3.00	3.04
399	NYSE	GSAT	Thu, Jun 5, 2008	3.04	3.16	2.98	3.10
398	NYSE	GSAT	Wed, Jun 4, 2008	2.98	3.05	2.90	3.04
397	NYSE	GSAT	Tue, Jun 3, 2008	2.94	3.00	2.91	3.00
396	NYSE	GSAT	Mon, Jun 2, 2008	2.95	3.05	2.90	2.94
395	NYSE	GSAT	Fri, May 30, 2008	3.15	3.15	2.92	2.92
394	NYSE	GSAT	Thu, May 29, 2008	3.00	3.15	2.98	3.14
393	NYSE	GSAT	Wed, May 28, 2008	3.00	3.05	2.96	3.00
392	NYSE	GSAT	Tue, May 27, 2008	3.04	3.15	2.89	2.98
391	NYSE	GSAT	Fri, May 23, 2008	2.98	3.10	2.96	3.01
390	NYSE	GSAT	Thu, May 22, 2008	3.02	3.05	2.95	3.00
389	NYSE	GSAT	Wed, May 21, 2008	3.06	3.07	2.93	2.98
388	NYSE	GSAT	Tue, May 20, 2008	3.09	3.13	2.95	3.03
387	NYSE	GSAT	Mon, May 19, 2008	3.00	3.02	2.92	2.97
386	NYSE	GSAT	Fri, May 16, 2008	3.13	3.15	2.77	2.92
385	NYSE	GSAT	Thu, May 15, 2008	3.11	3.18	3.08	3.09
384	NYSE	GSAT	Wed, May 14, 2008	3.20	3.23	3.11	3.11
383	NYSE	GSAT	Tue, May 13, 2008	3.24	3.29	3.16	3.20
382	NYSE	GSAT	Mon, May 12, 2008	3.24	3.31	3.24	3.26
381	NYSE	GSAT	Fri, May 9, 2008	3.25	3.31	3.20	3.23
380	NYSE	GSAT	Thu, May 8, 2008	3.24	3.30	3.20	3.30
379	NYSE	GSAT	Wed, May 7, 2008	3.25	3.29	3.18	3.19
378	NYSE	GSAT	Tue, May 6, 2008	3.25	3.26	3.11	3.23
377	NYSE	GSAT	Mon, May 5, 2008	3.26	3.26	3.20	3.23
376	NYSE	GSAT	Fri, May 2, 2008	3.35	3.40	3.25	3.25
375	NYSE	GSAT	Thu, May 1, 2008	3.24	3.49	3.23	3.33
374	NYSE	GSAT	Wed, Apr 30, 2008	3.37	3.41	3.16	3.24
373	NYSE	GSAT	Tue, Apr 29, 2008	3.39	3.47	3.35	3.39
372	NYSE	GSAT	Mon, Apr 28, 2008	3.31	3.39	3.17	3.39
371	NYSE	GSAT	Fri, Apr 25, 2008	3.50	3.58	3.26	3.31
370	NYSE	GSAT	Thu, Apr 24, 2008	3.31	3.58	3.31	3.47
369	NYSE	GSAT	Wed, Apr 23, 2008	3.33	3.35	3.15	3.30
368	NYSE	GSAT	Tue, Apr 22, 2008	3.42	3.45	3.20	3.31
367	NYSE	GSAT	Mon, Apr 21, 2008	3.50	3.52	3.43	3.44
366	NYSE	GSAT	Fri, Apr 18, 2008	3.56	3.62	3.43	3.52
365	NYSE	GSAT	Thu, Apr 17, 2008	3.73	3.85	3.40	3.48
364	NYSE	GSAT	Wed, Apr 16, 2008	3.85	3.86	3.70	3.73
363	NYSE	GSAT	Tue, Apr 15, 2008	3.80	3.98	3.75	3.75
362	NYSE	GSAT	Mon, Apr 14, 2008	3.90	3.95	3.64	3.73
361	NYSE	GSAT	Fri, Apr 11, 2008	4.15	4.35	3.76	3.89
360	NYSE	GSAT	Thu, Apr 10, 2008	4.30	4.64	3.98	4.10
359	NYSE	GSAT	Wed, Apr 9, 2008	5.51	5.51	4.85	4.90
358	NYSE	GSAT	Tue, Apr 8, 2008	6.36	6.69	5.24	5.49
357	NYSE	GSAT	Mon, Apr 7, 2008	6.71	6.79	6.35	6.37
356	NYSE	GSAT	Fri, Apr 4, 2008	6.97	6.97	6.65	6.70
355	NYSE	GSAT	Thu, Apr 3, 2008	7.00	7.10	6.75	6.94
354	NYSE	GSAT	Wed, Apr 2, 2008	7.60	7.60	6.84	7.05
353	NYSE	GSAT	Tue, Apr 1, 2008	7.39	7.70	7.22	7.59
352	NYSE	GSAT	Mon, Mar 31, 2008	6.92	7.30	6.85	7.29
351	NYSE	GSAT	Fri, Mar 28, 2008	7.00	7.06	6.89	6.90
350	NYSE	GSAT	Thu, Mar 27, 2008	7.15	7.15	6.50	7.00
349	NYSE	GSAT	Wed, Mar 26, 2008	6.88	7.00	6.50	6.50
348	NYSE	GSAT	Tue, Mar 25, 2008	6.98	7.07	6.51	6.90
347	NYSE	GSAT	Mon, Mar 24, 2008	7.04	7.14	6.87	6.95
346	NYSE	GSAT	Thu, Mar 20, 2008	7.53	7.53	6.90	7.04
345	NYSE	GSAT	Wed, Mar 19, 2008	6.75	6.95	6.69	6.69
344	NYSE	GSAT	Tue, Mar 18, 2008	6.36	6.95	6.34	6.95
343	NYSE	GSAT	Mon, Mar 17, 2008	6.50	6.93	6.50	6.55
342	NYSE	GSAT	Fri, Mar 14, 2008	6.89	6.89	6.51	6.62
341	NYSE	GSAT	Thu, Mar 13, 2008	6.58	6.90	6.50	6.82
340	NYSE	GSAT	Wed, Mar 12, 2008	7.24	7.24	6.90	6.95
339	NYSE	GSAT	Tue, Mar 11, 2008	6.72	7.06	6.51	7.06
338	NYSE	GSAT	Mon, Mar 10, 2008	7.06	7.06	6.47	6.52
337	NYSE	GSAT	Fri, Mar 7, 2008	6.66	7.30	6.65	7.02
336	NYSE	GSAT	Thu, Mar 6, 2008	7.00	7.00	6.69	6.74
335	NYSE	GSAT	Wed, Mar 5, 2008	6.95	7.13	6.77	7.05
334	NYSE	GSAT	Tue, Mar 4, 2008	7.22	7.22	6.80	6.90
333	NYSE	GSAT	Mon, Mar 3, 2008	7.72	7.72	7.07	7.31
332	NYSE	GSAT	Fri, Feb 29, 2008	7.76	7.98	7.41	7.73
331	NYSE	GSAT	Thu, Feb 28, 2008	7.80	7.97	7.50	7.87
330	NYSE	GSAT	Wed, Feb 27, 2008	8.26	8.26	7.70	7.99
329	NYSE	GSAT	Tue, Feb 26, 2008	7.70	8.00	7.48	7.92
328	NYSE	GSAT	Mon, Feb 25, 2008	7.74	7.84	7.30	7.74
327	NYSE	GSAT	Fri, Feb 22, 2008	7.92	7.93	7.50	7.69
326	NYSE	GSAT	Thu, Feb 21, 2008	8.31	8.31	7.90	7.91
325	NYSE	GSAT	Wed, Feb 20, 2008	8.26	8.40	7.97	8.15
324	NYSE	GSAT	Tue, Feb 19, 2008	8.43	8.46	8.15	8.30
323	NYSE	GSAT	Fri, Feb 15, 2008	8.50	8.50	8.19	8.32
322	NYSE	GSAT	Thu, Feb 14, 2008	8.76	8.86	8.40	8.55
321	NYSE	GSAT	Wed, Feb 13, 2008	8.75	8.86	8.50	8.77
320	NYSE	GSAT	Tue, Feb 12, 2008	8.91	8.95	8.30	8.65
319	NYSE	GSAT	Mon, Feb 11, 2008	8.85	8.95	8.75	8.85
318	NYSE	GSAT	Fri, Feb 8, 2008	9.00	9.01	8.62	8.86
317	NYSE	GSAT	Thu, Feb 7, 2008	8.83	9.03	8.70	9.00
316	NYSE	GSAT	Wed, Feb 6, 2008	9.09	9.09	8.80	8.90
315	NYSE	GSAT	Tue, Feb 5, 2008	9.00	9.15	8.95	9.00
314	NYSE	GSAT	Mon, Feb 4, 2008	9.00	9.13	8.93	9.05
313	NYSE	GSAT	Fri, Feb 1, 2008	9.00	9.03	8.93	9.01
312	NYSE	GSAT	Thu, Jan 31, 2008	8.75	9.01	8.75	8.95
311	NYSE	GSAT	Wed, Jan 30, 2008	8.85	9.05	8.75	8.80
310	NYSE	GSAT	Tue, Jan 29, 2008	8.92	9.00	8.74	8.90
309	NYSE	GSAT	Mon, Jan 28, 2008	8.90	8.97	8.82	8.94
308	NYSE	GSAT	Fri, Jan 25, 2008	8.97	9.08	8.85	8.89
307	NYSE	GSAT	Thu, Jan 24, 2008	8.93	9.00	8.79	8.86
306	NYSE	GSAT	Wed, Jan 23, 2008	8.98	8.98	8.60	8.90
305	NYSE	GSAT	Tue, Jan 22, 2008	8.67	8.98	8.44	8.85
304	NYSE	GSAT	Fri, Jan 18, 2008	8.75	9.25	8.40	9.04
303	NYSE	GSAT	Thu, Jan 17, 2008	8.79	8.79	8.47	8.68
302	NYSE	GSAT	Wed, Jan 16, 2008	8.50	8.81	8.34	8.80
301	NYSE	GSAT	Tue, Jan 15, 2008	7.95	8.53	7.95	8.50
300	NYSE	GSAT	Mon, Jan 14, 2008	8.13	8.14	8.00	8.04
299	NYSE	GSAT	Fri, Jan 11, 2008	8.05	8.08	8.05	8.06
298	NYSE	GSAT	Thu, Jan 10, 2008	7.95	8.20	7.95	8.09
297	NYSE	GSAT	Wed, Jan 9, 2008	8.01	8.10	7.95	8.03
296	NYSE	GSAT	Tue, Jan 8, 2008	8.15	8.30	8.00	8.01
295	NYSE	GSAT	Mon, Jan 7, 2008	7.98	8.33	7.87	8.10
294	NYSE	GSAT	Fri, Jan 4, 2008	8.10	8.19	7.90	7.91
293	NYSE	GSAT	Thu, Jan 3, 2008	8.50	8.50	8.13	8.15
292	NYSE	GSAT	Wed, Jan 2, 2008	7.95	8.25	7.95	8.24
291	NYSE	GSAT	Mon, Dec 31, 2007	7.93	8.10	7.90	8.00
290	NYSE	GSAT	Fri, Dec 28, 2007	8.14	8.14	7.87	7.95
289	NYSE	GSAT	Thu, Dec 27, 2007	8.35	8.42	8.10	8.10
288	NYSE	GSAT	Wed, Dec 26, 2007	8.75	8.75	8.37	8.38
287	NYSE	GSAT	Mon, Dec 24, 2007	8.95	9.50	8.50	8.75
286	NYSE	GSAT	Fri, Dec 21, 2007	9.25	9.25	8.30	8.95
285	NYSE	GSAT	Thu, Dec 20, 2007	9.30	9.30	8.93	9.10
284	NYSE	GSAT	Wed, Dec 19, 2007	9.15	9.30	9.00	9.16
283	NYSE	GSAT	Tue, Dec 18, 2007	9.45	9.54	9.03	9.15
282	NYSE	GSAT	Mon, Dec 17, 2007	9.03	9.51	8.87	9.30
281	NYSE	GSAT	Fri, Dec 14, 2007	9.45	9.51	8.95	9.05
280	NYSE	GSAT	Thu, Dec 13, 2007	9.66	9.66	9.47	9.50
279	NYSE	GSAT	Wed, Dec 12, 2007	9.70	9.70	9.34	9.60
278	NYSE	GSAT	Tue, Dec 11, 2007	9.53	9.70	9.44	9.45
277	NYSE	GSAT	Mon, Dec 10, 2007	9.65	9.65	9.30	9.50
276	NYSE	GSAT	Fri, Dec 7, 2007	9.49	9.74	9.36	9.64
275	NYSE	GSAT	Thu, Dec 6, 2007	9.22	9.72	9.08	9.45
274	NYSE	GSAT	Wed, Dec 5, 2007	9.40	9.60	8.93	9.26
273	NYSE	GSAT	Tue, Dec 4, 2007	8.94	9.64	8.85	9.25
272	NYSE	GSAT	Mon, Dec 3, 2007	9.04	9.45	8.82	8.98
271	NYSE	GSAT	Fri, Nov 30, 2007	9.51	9.53	9.01	9.07
270	NYSE	GSAT	Thu, Nov 29, 2007	9.80	9.85	9.50	9.60
269	NYSE	GSAT	Wed, Nov 28, 2007	10.00	10.03	9.72	9.84
268	NYSE	GSAT	Tue, Nov 27, 2007	9.61	10.01	9.55	9.80
267	NYSE	GSAT	Mon, Nov 26, 2007	9.58	9.69	9.42	9.52
266	NYSE	GSAT	Fri, Nov 23, 2007	9.50	9.99	9.25	9.55
265	NYSE	GSAT	Wed, Nov 21, 2007	8.97	9.40	8.86	9.33
264	NYSE	GSAT	Tue, Nov 20, 2007	8.89	9.07	8.76	9.00
263	NYSE	GSAT	Mon, Nov 19, 2007	9.00	9.00	8.43	8.84
262	NYSE	GSAT	Fri, Nov 16, 2007	8.82	9.02	8.75	9.00
261	NYSE	GSAT	Thu, Nov 15, 2007	8.80	9.15	8.70	8.78
260	NYSE	GSAT	Wed, Nov 14, 2007	8.75	8.85	8.53	8.70
259	NYSE	GSAT	Tue, Nov 13, 2007	8.48	8.88	8.40	8.74
258	NYSE	GSAT	Mon, Nov 12, 2007	8.05	8.53	8.00	8.45
257	NYSE	GSAT	Fri, Nov 9, 2007	8.10	8.32	8.05	8.09
256	NYSE	GSAT	Thu, Nov 8, 2007	8.34	8.34	8.08	8.10
255	NYSE	GSAT	Wed, Nov 7, 2007	8.18	8.34	8.10	8.30
254	NYSE	GSAT	Tue, Nov 6, 2007	8.17	8.39	8.00	8.30
253	NYSE	GSAT	Mon, Nov 5, 2007	8.17	8.38	8.05	8.10
252	NYSE	GSAT	Fri, Nov 2, 2007	8.28	8.41	8.10	8.34
251	NYSE	GSAT	Thu, Nov 1, 2007	8.75	8.75	8.05	8.17
250	NYSE	GSAT	Wed, Oct 31, 2007	8.32	8.62	8.20	8.62
249	NYSE	GSAT	Tue, Oct 30, 2007	8.31	8.33	8.16	8.30
248	NYSE	GSAT	Mon, Oct 29, 2007	8.24	8.34	8.16	8.24
247	NYSE	GSAT	Fri, Oct 26, 2007	8.20	8.20	7.94	8.18
246	NYSE	GSAT	Thu, Oct 25, 2007	8.62	8.62	7.90	8.20
245	NYSE	GSAT	Wed, Oct 24, 2007	7.20	8.38	7.20	8.38
244	NYSE	GSAT	Tue, Oct 23, 2007	6.88	7.25	6.70	7.25
243	NYSE	GSAT	Mon, Oct 22, 2007	6.95	7.00	6.70	6.74
242	NYSE	GSAT	Fri, Oct 19, 2007	6.90	7.10	6.75	6.90
241	NYSE	GSAT	Thu, Oct 18, 2007	6.78	6.78	6.70	6.75
240	NYSE	GSAT	Wed, Oct 17, 2007	6.63	6.80	6.50	6.80
239	NYSE	GSAT	Tue, Oct 16, 2007	6.40	6.55	6.30	6.46
238	NYSE	GSAT	Mon, Oct 15, 2007	6.58	6.60	6.42	6.42
237	NYSE	GSAT	Fri, Oct 12, 2007	6.69	6.75	6.51	6.60
236	NYSE	GSAT	Thu, Oct 11, 2007	6.81	6.84	6.65	6.66
235	NYSE	GSAT	Wed, Oct 10, 2007	6.85	6.88	6.50	6.70
234	NYSE	GSAT	Tue, Oct 9, 2007	7.08	7.09	6.61	6.89
233	NYSE	GSAT	Mon, Oct 8, 2007	6.83	7.07	6.65	7.02
232	NYSE	GSAT	Fri, Oct 5, 2007	6.87	6.95	6.57	6.87
231	NYSE	GSAT	Thu, Oct 4, 2007	6.40	6.82	6.40	6.75
230	NYSE	GSAT	Wed, Oct 3, 2007	7.06	7.38	6.12	6.39
229	NYSE	GSAT	Tue, Oct 2, 2007	7.62	7.76	7.08	7.09
228	NYSE	GSAT	Mon, Oct 1, 2007	7.31	7.60	7.10	7.60
227	NYSE	GSAT	Fri, Sep 28, 2007	7.40	7.56	7.05	7.33
226	NYSE	GSAT	Thu, Sep 27, 2007	8.04	8.04	7.25	7.39
225	NYSE	GSAT	Wed, Sep 26, 2007	7.95	8.20	7.94	7.99
224	NYSE	GSAT	Tue, Sep 25, 2007	8.42	8.42	7.88	7.91
223	NYSE	GSAT	Mon, Sep 24, 2007	8.68	8.68	8.39	8.49
222	NYSE	GSAT	Fri, Sep 21, 2007	8.93	8.93	8.50	8.68
221	NYSE	GSAT	Thu, Sep 20, 2007	8.56	8.79	8.32	8.71
220	NYSE	GSAT	Wed, Sep 19, 2007	8.87	9.00	8.40	8.55
219	NYSE	GSAT	Tue, Sep 18, 2007	8.80	9.00	8.30	8.80
218	NYSE	GSAT	Mon, Sep 17, 2007	9.10	9.10	8.38	8.77
217	NYSE	GSAT	Fri, Sep 14, 2007	8.78	9.24	8.71	9.10
216	NYSE	GSAT	Thu, Sep 13, 2007	8.72	8.90	8.50	8.90
215	NYSE	GSAT	Wed, Sep 12, 2007	9.15	9.15	8.50	8.64
214	NYSE	GSAT	Tue, Sep 11, 2007	9.04	9.22	8.86	9.20
213	NYSE	GSAT	Mon, Sep 10, 2007	8.80	9.20	8.76	9.00
212	NYSE	GSAT	Fri, Sep 7, 2007	8.74	8.87	8.58	8.76
211	NYSE	GSAT	Thu, Sep 6, 2007	8.95	9.00	8.76	8.88
210	NYSE	GSAT	Wed, Sep 5, 2007	9.26	9.44	8.85	8.87
209	NYSE	GSAT	Tue, Sep 4, 2007	9.27	9.50	9.20	9.34
208	NYSE	GSAT	Fri, Aug 31, 2007	8.91	9.50	8.85	9.30
207	NYSE	GSAT	Thu, Aug 30, 2007	8.60	9.25	8.60	8.83
206	NYSE	GSAT	Wed, Aug 29, 2007	8.20	8.68	8.20	8.68
205	NYSE	GSAT	Tue, Aug 28, 2007	8.44	8.50	8.15	8.15
204	NYSE	GSAT	Mon, Aug 27, 2007	8.57	8.63	8.28	8.53
203	NYSE	GSAT	Fri, Aug 24, 2007	8.47	8.69	8.26	8.62
202	NYSE	GSAT	Thu, Aug 23, 2007	8.80	9.00	8.27	8.43
201	NYSE	GSAT	Wed, Aug 22, 2007	9.28	9.34	8.69	8.69
200	NYSE	GSAT	Tue, Aug 21, 2007	9.41	9.50	9.07	9.20
199	NYSE	GSAT	Mon, Aug 20, 2007	10.03	10.03	9.29	9.39
198	NYSE	GSAT	Fri, Aug 17, 2007	10.00	10.97	8.78	10.01
197	NYSE	GSAT	Thu, Aug 16, 2007	8.70	9.39	8.05	8.75
196	NYSE	GSAT	Wed, Aug 15, 2007	9.22	9.59	8.52	8.69
195	NYSE	GSAT	Tue, Aug 14, 2007	10.08	10.08	9.25	9.38
194	NYSE	GSAT	Mon, Aug 13, 2007	10.55	10.65	9.52	10.18
193	NYSE	GSAT	Fri, Aug 10, 2007	10.07	11.35	9.55	10.40
192	NYSE	GSAT	Thu, Aug 9, 2007	10.54	10.83	10.33	10.49
191	NYSE	GSAT	Wed, Aug 8, 2007	10.79	10.94	10.37	10.79
190	NYSE	GSAT	Tue, Aug 7, 2007	10.44	10.99	9.97	10.67
189	NYSE	GSAT	Mon, Aug 6, 2007	9.30	10.59	9.30	10.48
188	NYSE	GSAT	Fri, Aug 3, 2007	10.86	10.86	9.30	9.33
187	NYSE	GSAT	Thu, Aug 2, 2007	10.92	10.95	10.65	10.89
186	NYSE	GSAT	Wed, Aug 1, 2007	10.88	11.00	10.73	10.88
185	NYSE	GSAT	Tue, Jul 31, 2007	11.13	11.13	10.85	10.93
184	NYSE	GSAT	Mon, Jul 30, 2007	11.02	11.05	10.71	11.00
183	NYSE	GSAT	Fri, Jul 27, 2007	10.86	11.39	10.50	11.04
182	NYSE	GSAT	Thu, Jul 26, 2007	10.96	11.19	10.72	10.92
181	NYSE	GSAT	Wed, Jul 25, 2007	11.37	11.37	10.77	11.15
180	NYSE	GSAT	Tue, Jul 24, 2007	11.19	11.50	11.05	11.37
179	NYSE	GSAT	Mon, Jul 23, 2007	11.95	12.00	11.30	11.31
178	NYSE	GSAT	Fri, Jul 20, 2007	11.91	11.91	11.48	11.87
177	NYSE	GSAT	Thu, Jul 19, 2007	11.92	12.35	11.82	11.82
176	NYSE	GSAT	Wed, Jul 18, 2007	11.84	12.01	11.80	11.82
175	NYSE	GSAT	Tue, Jul 17, 2007	12.25	12.25	11.77	11.86
174	NYSE	GSAT	Mon, Jul 16, 2007	12.00	12.24	11.76	11.84
173	NYSE	GSAT	Fri, Jul 13, 2007	11.83	12.25	11.75	12.10
172	NYSE	GSAT	Thu, Jul 12, 2007	11.57	12.00	11.36	11.76
171	NYSE	GSAT	Wed, Jul 11, 2007	11.78	11.78	11.50	11.54
170	NYSE	GSAT	Tue, Jul 10, 2007	12.00	12.00	11.35	11.66
169	NYSE	GSAT	Mon, Jul 9, 2007	11.69	11.93	11.34	11.36
168	NYSE	GSAT	Fri, Jul 6, 2007	11.97	11.98	11.48	11.69
167	NYSE	GSAT	Thu, Jul 5, 2007	11.00	12.27	10.95	12.00
166	NYSE	GSAT	Tue, Jul 3, 2007	10.65	11.17	10.41	11.03
165	NYSE	GSAT	Mon, Jul 2, 2007	10.39	10.65	10.30	10.65
164	NYSE	GSAT	Fri, Jun 29, 2007	10.38	10.40	10.25	10.35
163	NYSE	GSAT	Thu, Jun 28, 2007	10.33	10.41	10.19	10.32
162	NYSE	GSAT	Wed, Jun 27, 2007	10.30	10.39	10.15	10.35
161	NYSE	GSAT	Tue, Jun 26, 2007	10.43	10.51	10.24	10.40
160	NYSE	GSAT	Mon, Jun 25, 2007	10.18	10.60	10.06	10.36
159	NYSE	GSAT	Fri, Jun 22, 2007	10.20	10.23	10.03	10.20
158	NYSE	GSAT	Thu, Jun 21, 2007	10.31	10.50	10.08	10.21
157	NYSE	GSAT	Wed, Jun 20, 2007	10.51	10.51	10.30	10.39
156	NYSE	GSAT	Tue, Jun 19, 2007	10.50	10.67	10.48	10.50
155	NYSE	GSAT	Mon, Jun 18, 2007	10.63	10.65	10.45	10.60
154	NYSE	GSAT	Fri, Jun 15, 2007	10.49	10.70	10.40	10.60
153	NYSE	GSAT	Thu, Jun 14, 2007	10.37	10.73	10.37	10.50
152	NYSE	GSAT	Wed, Jun 13, 2007	10.49	10.66	10.28	10.43
151	NYSE	GSAT	Tue, Jun 12, 2007	10.55	10.66	10.35	10.45
150	NYSE	GSAT	Mon, Jun 11, 2007	10.58	11.00	10.55	10.63
149	NYSE	GSAT	Fri, Jun 8, 2007	10.79	10.90	10.57	10.64
148	NYSE	GSAT	Thu, Jun 7, 2007	11.00	11.08	10.75	10.85
147	NYSE	GSAT	Wed, Jun 6, 2007	11.07	11.46	10.98	11.05
146	NYSE	GSAT	Tue, Jun 5, 2007	11.46	11.46	11.00	11.20
145	NYSE	GSAT	Mon, Jun 4, 2007	10.93	11.35	10.93	11.10
144	NYSE	GSAT	Fri, Jun 1, 2007	11.04	11.10	10.85	10.95
143	NYSE	GSAT	Thu, May 31, 2007	11.04	11.16	10.76	10.95
142	NYSE	GSAT	Wed, May 30, 2007	10.70	11.50	10.70	11.00
141	NYSE	GSAT	Tue, May 29, 2007	10.78	10.95	10.65	10.74
140	NYSE	GSAT	Fri, May 25, 2007	9.80	10.99	9.79	10.72
139	NYSE	GSAT	Thu, May 24, 2007	10.29	10.35	9.53	9.80
138	NYSE	GSAT	Wed, May 23, 2007	10.50	10.56	10.25	10.31
137	NYSE	GSAT	Tue, May 22, 2007	10.39	10.53	10.30	10.51
136	NYSE	GSAT	Mon, May 21, 2007	10.18	10.45	10.10	10.45
135	NYSE	GSAT	Fri, May 18, 2007	9.69	10.30	9.50	10.23
134	NYSE	GSAT	Thu, May 17, 2007	9.06	9.80	9.03	9.65
133	NYSE	GSAT	Wed, May 16, 2007	9.39	9.39	8.75	9.10
132	NYSE	GSAT	Tue, May 15, 2007	9.60	9.60	9.07	9.34
131	NYSE	GSAT	Mon, May 14, 2007	9.20	9.87	8.75	9.84
130	NYSE	GSAT	Fri, May 11, 2007	9.28	9.44	9.21	9.25
129	NYSE	GSAT	Thu, May 10, 2007	9.58	9.65	9.27	9.32
128	NYSE	GSAT	Wed, May 9, 2007	9.55	9.80	9.50	9.69
127	NYSE	GSAT	Tue, May 8, 2007	9.75	9.91	9.50	9.59
126	NYSE	GSAT	Mon, May 7, 2007	10.20	10.29	9.71	9.75
125	NYSE	GSAT	Fri, May 4, 2007	10.14	10.44	10.00	10.09
124	NYSE	GSAT	Thu, May 3, 2007	9.92	10.48	9.86	10.10
123	NYSE	GSAT	Wed, May 2, 2007	9.90	9.92	9.75	9.90
122	NYSE	GSAT	Tue, May 1, 2007	9.66	9.97	9.55	9.94
121	NYSE	GSAT	Mon, Apr 30, 2007	10.00	10.00	9.63	9.67
120	NYSE	GSAT	Fri, Apr 27, 2007	10.07	10.08	9.95	10.00
119	NYSE	GSAT	Thu, Apr 26, 2007	10.36	10.38	10.06	10.10
118	NYSE	GSAT	Wed, Apr 25, 2007	10.43	10.50	10.30	10.40
117	NYSE	GSAT	Tue, Apr 24, 2007	10.35	10.72	10.30	10.34
116	NYSE	GSAT	Mon, Apr 23, 2007	10.11	10.50	10.06	10.31
115	NYSE	GSAT	Fri, Apr 20, 2007	10.13	10.30	9.97	10.15
114	NYSE	GSAT	Thu, Apr 19, 2007	9.76	10.11	9.75	9.92
113	NYSE	GSAT	Wed, Apr 18, 2007	9.79	10.04	9.68	9.84
112	NYSE	GSAT	Tue, Apr 17, 2007	9.55	9.92	9.45	9.85
111	NYSE	GSAT	Mon, Apr 16, 2007	9.24	9.65	9.12	9.56
110	NYSE	GSAT	Fri, Apr 13, 2007	9.02	9.22	8.93	9.15
109	NYSE	GSAT	Thu, Apr 12, 2007	9.13	9.13	8.72	9.05
108	NYSE	GSAT	Wed, Apr 11, 2007	9.57	9.57	9.04	9.17
107	NYSE	GSAT	Tue, Apr 10, 2007	9.69	9.70	9.45	9.57
106	NYSE	GSAT	Mon, Apr 9, 2007	9.72	9.85	9.61	9.70
105	NYSE	GSAT	Thu, Apr 5, 2007	9.83	9.91	9.59	9.67
104	NYSE	GSAT	Wed, Apr 4, 2007	10.01	10.10	9.70	9.83
103	NYSE	GSAT	Tue, Apr 3, 2007	10.74	11.00	9.86	10.05
102	NYSE	GSAT	Mon, Apr 2, 2007	10.60	10.60	10.25	10.51
101	NYSE	GSAT	Fri, Mar 30, 2007	10.91	11.05	10.54	10.60
100	NYSE	GSAT	Thu, Mar 29, 2007	11.00	11.08	10.87	10.92
99	NYSE	GSAT	Wed, Mar 28, 2007	11.00	11.29	11.00	11.15
98	NYSE	GSAT	Tue, Mar 27, 2007	11.17	11.17	11.00	11.03
97	NYSE	GSAT	Mon, Mar 26, 2007	11.14	11.20	10.95	11.14
96	NYSE	GSAT	Fri, Mar 23, 2007	10.91	11.37	10.91	11.08
95	NYSE	GSAT	Thu, Mar 22, 2007	11.10	11.28	10.87	10.93
94	NYSE	GSAT	Wed, Mar 21, 2007	11.01	11.27	10.95	11.14
93	NYSE	GSAT	Tue, Mar 20, 2007	10.85	10.93	10.72	10.93
92	NYSE	GSAT	Mon, Mar 19, 2007	10.87	11.10	10.77	10.88
91	NYSE	GSAT	Fri, Mar 16, 2007	10.83	10.92	10.53	10.78
90	NYSE	GSAT	Thu, Mar 15, 2007	10.72	10.91	10.70	10.80
89	NYSE	GSAT	Wed, Mar 14, 2007	10.56	10.81	10.47	10.70
88	NYSE	GSAT	Tue, Mar 13, 2007	10.99	11.00	10.50	10.60
87	NYSE	GSAT	Mon, Mar 12, 2007	10.97	11.15	10.90	10.95
86	NYSE	GSAT	Fri, Mar 9, 2007	11.05	11.05	10.90	11.00
85	NYSE	GSAT	Thu, Mar 8, 2007	11.00	11.24	10.89	10.95
84	NYSE	GSAT	Wed, Mar 7, 2007	11.00	11.09	10.92	10.96
83	NYSE	GSAT	Tue, Mar 6, 2007	11.03	11.12	11.00	11.01
82	NYSE	GSAT	Mon, Mar 5, 2007	11.01	11.27	10.95	10.95
81	NYSE	GSAT	Fri, Mar 2, 2007	11.29	11.42	11.00	11.08
80	NYSE	GSAT	Thu, Mar 1, 2007	11.51	11.60	11.25	11.29
79	NYSE	GSAT	Wed, Feb 28, 2007	11.16	11.70	11.15	11.70
78	NYSE	GSAT	Tue, Feb 27, 2007	11.36	11.40	11.15	11.15
77	NYSE	GSAT	Mon, Feb 26, 2007	11.40	11.51	11.21	11.50
76	NYSE	GSAT	Fri, Feb 23, 2007	11.37	11.62	11.32	11.33
75	NYSE	GSAT	Thu, Feb 22, 2007	11.43	11.63	11.33	11.43
74	NYSE	GSAT	Wed, Feb 21, 2007	11.11	11.53	11.00	11.46
73	NYSE	GSAT	Tue, Feb 20, 2007	10.76	11.25	10.62	11.22
72	NYSE	GSAT	Fri, Feb 16, 2007	10.52	10.79	10.50	10.78
71	NYSE	GSAT	Thu, Feb 15, 2007	10.56	10.60	10.45	10.52
70	NYSE	GSAT	Wed, Feb 14, 2007	10.30	10.53	10.28	10.51
69	NYSE	GSAT	Tue, Feb 13, 2007	10.82	10.87	10.38	10.58
68	NYSE	GSAT	Mon, Feb 12, 2007	10.64	11.13	10.60	10.74
67	NYSE	GSAT	Fri, Feb 9, 2007	10.25	10.75	10.24	10.70
66	NYSE	GSAT	Thu, Feb 8, 2007	9.71	10.38	9.45	10.23
65	NYSE	GSAT	Wed, Feb 7, 2007	10.41	10.50	9.46	9.75
64	NYSE	GSAT	Tue, Feb 6, 2007	11.23	11.55	9.75	10.40
63	NYSE	GSAT	Mon, Feb 5, 2007	14.05	14.50	14.00	14.48
62	NYSE	GSAT	Fri, Feb 2, 2007	14.35	14.57	14.00	14.13
61	NYSE	GSAT	Thu, Feb 1, 2007	14.44	14.66	14.19	14.39
60	NYSE	GSAT	Wed, Jan 31, 2007	14.46	14.68	14.36	14.37
59	NYSE	GSAT	Tue, Jan 30, 2007	14.17	14.73	14.15	14.68
58	NYSE	GSAT	Mon, Jan 29, 2007	14.26	14.40	14.20	14.37
57	NYSE	GSAT	Fri, Jan 26, 2007	14.55	14.58	14.23	14.32
56	NYSE	GSAT	Thu, Jan 25, 2007	14.59	14.67	14.42	14.50
55	NYSE	GSAT	Wed, Jan 24, 2007	14.39	14.63	14.30	14.49
54	NYSE	GSAT	Tue, Jan 23, 2007	13.81	14.43	13.81	14.34
53	NYSE	GSAT	Mon, Jan 22, 2007	13.83	13.98	13.75	13.88
52	NYSE	GSAT	Fri, Jan 19, 2007	13.81	13.92	13.60	13.88
51	NYSE	GSAT	Thu, Jan 18, 2007	14.00	14.03	13.81	13.81
50	NYSE	GSAT	Wed, Jan 17, 2007	14.13	14.25	14.00	14.04
49	NYSE	GSAT	Tue, Jan 16, 2007	14.19	14.27	14.07	14.16
48	NYSE	GSAT	Fri, Jan 12, 2007	14.11	14.25	14.05	14.10
47	NYSE	GSAT	Thu, Jan 11, 2007	14.03	14.28	13.98	14.17
46	NYSE	GSAT	Wed, Jan 10, 2007	13.94	14.05	13.88	13.90
45	NYSE	GSAT	Tue, Jan 9, 2007	14.01	14.19	13.90	13.96
44	NYSE	GSAT	Mon, Jan 8, 2007	13.80	14.04	13.80	13.98
43	NYSE	GSAT	Fri, Jan 5, 2007	13.88	14.01	13.80	13.83
42	NYSE	GSAT	Thu, Jan 4, 2007	13.94	14.04	13.78	14.00
41	NYSE	GSAT	Wed, Jan 3, 2007	13.95	14.10	13.85	14.06
40	NYSE	GSAT	Fri, Dec 29, 2006	14.12	14.12	13.89	13.91
39	NYSE	GSAT	Thu, Dec 28, 2006	14.15	14.38	13.99	14.02
38	NYSE	GSAT	Wed, Dec 27, 2006	14.44	14.48	14.16	14.25
37	NYSE	GSAT	Tue, Dec 26, 2006	14.27	14.49	14.25	14.30
36	NYSE	GSAT	Fri, Dec 22, 2006	14.58	14.83	14.22	14.27
35	NYSE	GSAT	Thu, Dec 21, 2006	15.01	15.01	14.55	14.67
34	NYSE	GSAT	Wed, Dec 20, 2006	15.00	15.00	14.52	14.97
33	NYSE	GSAT	Tue, Dec 19, 2006	14.63	14.96	14.40	14.76
32	NYSE	GSAT	Mon, Dec 18, 2006	14.12	14.62	13.80	14.61
31	NYSE	GSAT	Fri, Dec 15, 2006	13.20	14.19	13.20	14.10
30	NYSE	GSAT	Thu, Dec 14, 2006	12.65	13.50	12.45	13.10
29	NYSE	GSAT	Wed, Dec 13, 2006	13.15	13.24	12.68	12.80
28	NYSE	GSAT	Tue, Dec 12, 2006	13.45	13.74	12.99	13.04
27	NYSE	GSAT	Mon, Dec 11, 2006	13.11	13.25	13.00	13.13
26	NYSE	GSAT	Fri, Dec 8, 2006	13.15	13.25	13.00	13.24
25	NYSE	GSAT	Thu, Dec 7, 2006	13.14	13.49	13.06	13.21
24	NYSE	GSAT	Wed, Dec 6, 2006	13.35	13.66	13.05	13.22
23	NYSE	GSAT	Tue, Dec 5, 2006	13.50	13.70	13.36	13.50
22	NYSE	GSAT	Mon, Dec 4, 2006	13.58	14.00	13.48	13.51
21	NYSE	GSAT	Fri, Dec 1, 2006	13.60	14.00	13.60	13.60
20	NYSE	GSAT	Thu, Nov 30, 2006	13.90	14.04	13.61	13.92
19	NYSE	GSAT	Wed, Nov 29, 2006	13.20	14.42	13.20	13.80
18	NYSE	GSAT	Tue, Nov 28, 2006	13.56	13.62	12.98	13.20
17	NYSE	GSAT	Mon, Nov 27, 2006	14.00	14.00	13.52	13.53
16	NYSE	GSAT	Fri, Nov 24, 2006	13.51	14.10	13.51	13.96
15	NYSE	GSAT	Wed, Nov 22, 2006	14.41	14.41	13.75	13.93
14	NYSE	GSAT	Tue, Nov 21, 2006	14.22	14.24	12.99	14.15
13	NYSE	GSAT	Mon, Nov 20, 2006	14.45	14.50	14.13	14.25
12	NYSE	GSAT	Fri, Nov 17, 2006	14.01	14.60	14.00	14.50
11	NYSE	GSAT	Thu, Nov 16, 2006	14.02	14.49	14.02	14.39
10	NYSE	GSAT	Wed, Nov 15, 2006	13.75	14.62	13.50	14.06
9	NYSE	GSAT	Tue, Nov 14, 2006	14.00	14.00	12.55	13.51
8	NYSE	GSAT	Mon, Nov 13, 2006	15.00	15.04	13.85	13.85
7	NYSE	GSAT	Fri, Nov 10, 2006	15.69	15.74	14.85	15.00
6	NYSE	GSAT	Thu, Nov 9, 2006	16.00	16.39	15.75	15.85
5	NYSE	GSAT	Wed, Nov 8, 2006	14.95	16.25	14.50	15.95
4	NYSE	GSAT	Tue, Nov 7, 2006	15.50	15.58	14.60	14.79
3	NYSE	GSAT	Mon, Nov 6, 2006	16.90	16.90	15.27	15.70
2	NYSE	GSAT	Fri, Nov 3, 2006	17.50	17.62	16.40	16.50
1	NYSE	GSAT	Thu, Nov 2, 2006	17.01	17.68	16.88	17.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Globalstar Inc NYSE:GSAT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024