Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globalstar (NY: GSAT )

1.290 +0.010 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 1.150 1.230 1.100 1.210 5,056,302 +0.08(+7.08%)
Jun 29, 2016 1.150 1.150 1.110 1.130 3,220,616 +0.01(+0.89%)
Jun 28, 2016 1.110 1.140 1.090 1.120 2,866,923 +0.04(+3.70%)
Jun 27, 2016 1.140 1.150 1.050 1.080 4,418,362 -0.03(-2.70%)
Jun 24, 2016 1.150 1.190 1.090 1.110 20,783,392 -0.11(-9.02%)
Jun 23, 2016 1.240 1.270 1.190 1.220 6,056,457 +0.00(+0.00%)
Jun 22, 2016 1.250 1.250 1.150 1.220 6,442,797 +0.00(+0.00%)
Jun 21, 2016 1.380 1.380 1.100 1.220 14,925,486 -0.12(-8.96%)
Jun 20, 2016 1.390 1.410 1.220 1.340 14,551,212 +0.14(+11.67%)
Jun 17, 2016 1.180 1.220 1.170 1.200 14,953,807 +0.03(+2.56%)
Jun 16, 2016 1.110 1.220 1.061 1.170 28,727,780 +0.06(+5.41%)
Jun 15, 2016 1.110 1.150 1.090 1.110 4,992,575 +0.00(+0.00%)
Jun 14, 2016 1.100 1.130 1.050 1.110 7,698,072 +0.00(+0.00%)
Jun 13, 2016 1.170 1.170 1.100 1.110 9,368,970 -0.09(-7.50%)
Jun 10, 2016 1.180 1.220 1.160 1.200 9,039,497 -0.01(-0.83%)
Jun 09, 2016 1.340 1.340 1.150 1.210 12,955,088 -0.06(-4.72%)
Jun 08, 2016 1.130 1.340 1.120 1.270 23,501,488 +0.14(+12.39%)
Jun 07, 2016 1.120 1.190 1.080 1.130 13,201,431 +0.06(+5.61%)
Jun 06, 2016 0.9870 1.200 0.9700 1.070 33,846,416 +0.13(+13.38%)
Jun 03, 2016 1.790 1.800 0.6320 0.9437 112,771,664 -1.15(-54.85%)
Jun 02, 2016 2.130 2.240 1.970 2.090 11,806,100 -0.07(-3.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.