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

Globalstar (NY: GSAT )

1.290 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Dec 31, 2020 0.3386 0.3386 0.3386 1,989,352 -0.01(-3.26%)
Dec 30, 2020 0.3500 0.3700 0.3400 0.3500 1,989,352 +0.00(+0.00%)
Dec 29, 2020 0.3700 0.3800 0.3300 0.3500 2,985,638 -0.02(-5.41%)
Dec 28, 2020 0.3848 0.3855 0.3627 0.3700 2,380,276 -0.01(-2.37%)
Dec 24, 2020 0.3890 0.3948 0.3650 0.3790 1,539,200 -0.00(-1.25%)
Dec 23, 2020 0.3938 0.4070 0.3750 0.3838 6,026,382 -0.00(-0.08%)
Dec 22, 2020 0.3600 0.3900 0.3500 0.3841 5,723,834 +0.02(+6.69%)
Dec 21, 2020 0.3300 0.3600 0.3200 0.3600 3,428,927 +0.03(+9.06%)
Dec 18, 2020 0.3600 0.3700 0.3301 0.3301 2,624,800 -0.03(-8.99%)
Dec 17, 2020 0.3400 0.3700 0.3400 0.3627 4,384,811 +0.02(+5.47%)
Dec 16, 2020 0.3241 0.3470 0.3222 0.3439 3,968,696 +0.01(+4.21%)
Dec 15, 2020 0.3200 0.3300 0.3200 0.3300 1,402,029 +0.01(+2.20%)
Dec 14, 2020 0.3212 0.3251 0.3161 0.3229 853,067 -0.00(-0.34%)
Dec 11, 2020 0.3227 0.3269 0.3151 0.3240 1,204,700 -0.00(-0.03%)
Dec 10, 2020 0.3224 0.3278 0.3140 0.3241 1,570,541 +0.00(+1.28%)
Dec 09, 2020 0.3300 0.3300 0.3200 0.3200 1,884,781 +0.00(+0.00%)
Dec 08, 2020 0.3200 0.3200 0.3103 0.3200 1,268,279 +0.00(+0.06%)
Dec 07, 2020 0.3400 0.3447 0.3081 0.3198 4,938,143 -0.01(-3.09%)
Dec 04, 2020 0.3200 0.3301 0.3170 0.3300 933,500 +0.01(+3.13%)
Dec 03, 2020 0.3300 0.3400 0.3200 0.3200 1,455,245 -0.01(-2.14%)
Dec 02, 2020 0.3370 0.3370 0.3250 0.3270 1,086,346 -0.01(-3.23%)
Dec 01, 2020 0.3200 0.3379 0.3170 0.3379 2,707,160 +0.02(+4.84%)
Nov 30, 2020 0.3140 0.3223 0.3080 0.3223 2,852,441 +0.01(+2.35%)
Nov 27, 2020 0.3150 0.3197 0.3089 0.3149 965,800 -0.00(-0.63%)
Nov 25, 2020 0.3100 0.3180 0.3063 0.3169 1,217,800 +0.00(+1.05%)
Nov 24, 2020 0.3120 0.3150 0.2970 0.3136 2,170,928 +0.00(+0.51%)
Nov 23, 2020 0.3189 0.3189 0.3070 0.3120 1,230,037 -0.00(-0.26%)
Nov 20, 2020 0.3128 0.3164 0.3128 0.3128 2,259,800 -0.00(-0.76%)
Nov 19, 2020 0.3163 0.3188 0.3108 0.3152 781,077 -0.00(-0.38%)
Nov 18, 2020 0.3120 0.3164 0.3100 0.3164 1,972,543 +0.01(+2.06%)
Nov 17, 2020 0.3100 0.3200 0.3100 0.3100 1,858,084 +0.01(+1.64%)
Nov 16, 2020 0.3300 0.3300 0.3050 0.3050 3,339,273 -0.02(-4.87%)
Nov 13, 2020 0.3323 0.3382 0.3206 0.3206 812,500 -0.01(-3.52%)
Nov 12, 2020 0.3300 0.3400 0.3259 0.3323 1,156,036 +0.00(+0.48%)
Nov 11, 2020 0.3300 0.3354 0.3214 0.3307 1,289,342 -0.00(-0.39%)
Nov 10, 2020 0.3300 0.3394 0.3209 0.3320 1,290,944 +0.00(+0.61%)
Nov 09, 2020 0.3400 0.3600 0.3200 0.3300 2,291,788 -0.01(-4.26%)
Nov 06, 2020 0.3097 0.3529 0.3090 0.3447 6,441,200 +0.04(+14.29%)
Nov 05, 2020 0.3000 0.3068 0.2950 0.3016 1,254,869 +0.00(+0.53%)
Nov 04, 2020 0.3050 0.3078 0.2951 0.3000 618,564 -0.00(-0.07%)
Nov 03, 2020 0.3000 0.3075 0.2977 0.3002 685,985 +0.00(+0.07%)
Nov 02, 2020 0.3100 0.3100 0.2920 0.3000 1,207,343 +0.00(+0.00%)
Oct 30, 2020 0.3052 0.3073 0.2950 0.3000 1,015,100 -0.00(-0.40%)
Oct 29, 2020 0.3090 0.3102 0.2975 0.3012 1,232,181 +0.00(+0.40%)
Oct 28, 2020 0.3100 0.3100 0.3000 0.3000 1,369,430 +0.00(+0.00%)
Oct 27, 2020 0.3067 0.3094 0.2970 0.3000 1,523,403 -0.00(-0.43%)
Oct 26, 2020 0.3120 0.3120 0.3002 0.3013 941,998 -0.01(-3.43%)
Oct 23, 2020 0.3100 0.3170 0.3052 0.3120 1,048,000 +0.01(+2.30%)
Oct 22, 2020 0.3050 0.3100 0.3050 0.3050 908,587 -0.00(-0.33%)
Oct 21, 2020 0.3099 0.3125 0.3050 0.3060 550,877 -0.00(-0.94%)
Oct 20, 2020 0.3090 0.3190 0.3060 0.3089 976,697 -0.00(-0.99%)
Oct 19, 2020 0.3200 0.3250 0.3104 0.3120 1,621,903 -0.00(-1.52%)
Oct 16, 2020 0.3100 0.3220 0.3075 0.3168 1,135,600 +0.01(+1.64%)
Oct 15, 2020 0.3150 0.3165 0.3033 0.3117 912,851 -0.01(-2.14%)
Oct 14, 2020 0.3250 0.3300 0.3080 0.3185 1,589,835 -0.01(-1.94%)
Oct 13, 2020 0.3100 0.3440 0.3060 0.3248 4,697,221 +0.01(+4.77%)
Oct 12, 2020 0.3138 0.3193 0.3080 0.3100 911,279 -0.00(-1.21%)
Oct 09, 2020 0.3121 0.3277 0.3103 0.3138 1,408,000 -0.00(-0.25%)
Oct 08, 2020 0.3110 0.3213 0.3100 0.3146 798,902 +0.01(+3.15%)
Oct 07, 2020 0.3190 0.3190 0.3050 0.3050 1,117,557 -0.01(-1.61%)
Oct 06, 2020 0.3100 0.3400 0.3000 0.3100 5,782,756 +0.01(+2.65%)
Oct 05, 2020 0.3171 0.3171 0.3020 0.3020 1,031,955 -0.00(-0.72%)
Oct 02, 2020 0.3000 0.3100 0.3000 0.3042 857,200 -0.00(-0.85%)
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.