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

Globalstar (NY: GSAT )

1.305 +0.005 (+0.38%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 30, 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 (%)
Oct 31, 2019 0.3907 0.4000 0.3761 0.3820 289,104 -0.01(-2.55%)
Oct 30, 2019 0.3993 0.3993 0.3800 0.3920 269,083 +0.01(+1.42%)
Oct 29, 2019 0.3900 0.4000 0.3810 0.3865 547,658 -0.00(-0.46%)
Oct 28, 2019 0.3700 0.3950 0.3648 0.3883 489,513 +0.01(+2.83%)
Oct 25, 2019 0.3800 0.3830 0.3700 0.3776 404,100 +0.01(+2.05%)
Oct 24, 2019 0.3984 0.3996 0.3700 0.3700 490,771 -0.02(-5.15%)
Oct 23, 2019 0.3965 0.4100 0.3800 0.3901 1,062,192 -0.00(-1.09%)
Oct 22, 2019 0.3740 0.4000 0.3700 0.3944 1,148,365 +0.02(+6.45%)
Oct 21, 2019 0.3574 0.3750 0.3574 0.3705 671,381 +0.01(+3.64%)
Oct 18, 2019 0.3500 0.3578 0.3460 0.3575 292,400 +0.01(+2.73%)
Oct 17, 2019 0.3578 0.3578 0.3460 0.3480 256,311 -0.00(-1.05%)
Oct 16, 2019 0.3600 0.3600 0.3466 0.3517 325,163 -0.00(-0.90%)
Oct 15, 2019 0.3553 0.3578 0.3500 0.3549 280,758 +0.00(+0.34%)
Oct 14, 2019 0.3365 0.3555 0.3365 0.3537 443,708 +0.01(+3.42%)
Oct 11, 2019 0.3600 0.3657 0.3405 0.3420 894,400 -0.01(-2.29%)
Oct 10, 2019 0.3600 0.3750 0.3475 0.3500 2,285,103 -0.02(-4.76%)
Oct 09, 2019 0.3700 0.3797 0.3610 0.3675 590,366 +0.00(+1.24%)
Oct 08, 2019 0.3726 0.3851 0.3610 0.3630 440,551 -0.01(-3.43%)
Oct 07, 2019 0.3824 0.3889 0.3724 0.3759 245,060 -0.00(-0.48%)
Oct 04, 2019 0.3789 0.3840 0.3720 0.3777 1,816,300 +0.00(+0.59%)
Oct 03, 2019 0.3900 0.4079 0.3620 0.3755 1,003,480 -0.01(-2.47%)
Oct 02, 2019 0.3900 0.4100 0.3800 0.3850 1,025,752 -0.01(-1.53%)
Oct 01, 2019 0.4100 0.4100 0.3835 0.3910 527,791 -0.02(-5.49%)
Sep 30, 2019 0.4162 0.4244 0.4000 0.4137 621,889 -0.00(-0.60%)
Sep 27, 2019 0.4200 0.4300 0.4020 0.4162 354,000 -0.00(-0.62%)
Sep 26, 2019 0.4194 0.4387 0.4068 0.4188 383,076 -0.01(-1.55%)
Sep 25, 2019 0.4209 0.4396 0.4100 0.4254 403,476 +0.00(+0.33%)
Sep 24, 2019 0.4413 0.4423 0.4100 0.4240 1,483,878 -0.01(-1.40%)
Sep 23, 2019 0.4100 0.4471 0.4000 0.4300 1,130,225 -0.01(-2.27%)
Sep 20, 2019 0.4000 0.4500 0.3905 0.4400 3,557,900 +0.03(+7.32%)
Sep 19, 2019 0.4084 0.4200 0.3920 0.4100 1,248,130 +0.00(+0.00%)
Sep 18, 2019 0.3947 0.4100 0.3850 0.4100 839,452 +0.02(+5.07%)
Sep 17, 2019 0.4200 0.4348 0.3806 0.3902 1,300,471 -0.02(-3.82%)
Sep 16, 2019 0.4100 0.4200 0.4000 0.4057 1,299,368 -0.02(-4.72%)
Sep 13, 2019 0.4450 0.4450 0.4100 0.4258 1,153,700 -0.01(-3.23%)
Sep 12, 2019 0.4800 0.4800 0.4171 0.4400 4,010,039 -0.03(-6.38%)
Sep 11, 2019 0.3900 0.5049 0.3804 0.4700 10,643,649 +0.09(+24.83%)
Sep 10, 2019 0.3875 0.4050 0.3661 0.3765 3,345,444 +0.02(+5.46%)
Sep 09, 2019 0.3857 0.3857 0.3510 0.3570 1,551,845 -0.02(-4.21%)
Sep 06, 2019 0.3900 0.3910 0.3726 0.3727 1,690,300 +0.00(+0.73%)
Sep 05, 2019 0.3800 0.3853 0.3700 0.3700 795,661 +0.00(+0.00%)
Sep 04, 2019 0.3809 0.3850 0.3700 0.3700 460,187 -0.01(-2.63%)
Sep 03, 2019 0.3800 0.3900 0.3700 0.3800 598,873 +0.00(+0.45%)
Aug 30, 2019 0.3790 0.3860 0.3754 0.3783 548,100 -0.00(-0.18%)
Aug 29, 2019 0.3948 0.3948 0.3725 0.3790 621,701 -0.01(-1.81%)
Aug 28, 2019 0.3807 0.3948 0.3750 0.3860 818,375 +0.01(+2.93%)
Aug 27, 2019 0.3929 0.3949 0.3750 0.3750 565,817 -0.01(-3.43%)
Aug 26, 2019 0.3900 0.4045 0.3828 0.3883 705,079 -0.00(-0.94%)
Aug 23, 2019 0.4038 0.4300 0.3900 0.3920 591,600 -0.01(-2.73%)
Aug 22, 2019 0.3942 0.4115 0.3850 0.4030 356,629 +0.01(+2.03%)
Aug 21, 2019 0.3933 0.4100 0.3812 0.3950 858,716 +0.01(+2.15%)
Aug 20, 2019 0.3842 0.4000 0.3800 0.3867 515,034 -0.00(-0.13%)
Aug 19, 2019 0.3919 0.4000 0.3810 0.3872 637,901 -0.01(-1.53%)
Aug 16, 2019 0.3888 0.4000 0.3830 0.3932 692,800 +0.01(+2.37%)
Aug 15, 2019 0.3920 0.4049 0.3800 0.3841 762,022 -0.00(-0.26%)
Aug 14, 2019 0.4120 0.4120 0.3846 0.3851 1,091,958 -0.01(-2.56%)
Aug 13, 2019 0.4020 0.4120 0.3901 0.3952 1,429,904 -0.01(-1.74%)
Aug 12, 2019 0.4185 0.4240 0.3950 0.4022 565,724 -0.02(-3.89%)
Aug 09, 2019 0.4100 0.4300 0.4062 0.4185 659,400 +0.00(+0.79%)
Aug 08, 2019 0.4200 0.4347 0.4103 0.4152 2,208,279 -0.00(-0.65%)
Aug 07, 2019 0.4347 0.4400 0.4102 0.4179 592,065 -0.01(-2.81%)
Aug 06, 2019 0.4224 0.4347 0.4112 0.4300 438,434 +0.00(+0.40%)
Aug 05, 2019 0.4210 0.4347 0.4000 0.4283 768,681 +0.01(+2.32%)
Aug 02, 2019 0.4300 0.4644 0.3900 0.4186 2,193,700 -0.02(-3.66%)
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.