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

Globalstar (NY: GSAT )

1.299 -0.001 (-0.10%)
Streaming Delayed Price Updated: 3:04 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 (%)
Dec 31, 2019 0.5311 0.5600 0.5100 0.5187 3,275,200 -0.01(-2.13%)
Dec 30, 2019 0.5200 0.5569 0.5000 0.5300 2,124,292 +0.03(+6.88%)
Dec 27, 2019 0.5800 0.5900 0.4800 0.4959 3,680,400 -0.07(-13.00%)
Dec 26, 2019 0.5500 0.5800 0.5500 0.5700 2,140,693 +0.02(+3.83%)
Dec 24, 2019 0.5504 0.5504 0.5422 0.5490 1,189,400 +0.01(+1.67%)
Dec 23, 2019 0.5100 0.5500 0.4900 0.5400 4,702,538 +0.05(+9.36%)
Dec 20, 2019 0.4900 0.5000 0.4800 0.4938 9,315,000 +0.02(+4.62%)
Dec 19, 2019 0.4493 0.4702 0.4300 0.4720 6,379,354 +0.03(+7.27%)
Dec 18, 2019 0.4500 0.4500 0.4230 0.4400 2,772,676 +0.01(+2.33%)
Dec 17, 2019 0.4200 0.4300 0.3900 0.4300 1,834,243 +0.02(+5.24%)
Dec 16, 2019 0.3999 0.4086 0.3800 0.4086 1,627,315 +0.02(+5.58%)
Dec 13, 2019 0.3999 0.4000 0.3810 0.3870 1,442,000 -0.01(-2.47%)
Dec 12, 2019 0.4011 0.4200 0.3900 0.3968 1,867,597 -0.03(-5.97%)
Dec 11, 2019 0.4300 0.4450 0.4101 0.4220 749,307 +0.01(+1.64%)
Dec 10, 2019 0.4800 0.4800 0.4020 0.4152 4,410,453 -0.06(-13.50%)
Dec 09, 2019 0.4600 0.4800 0.4500 0.4800 1,805,485 +0.02(+5.29%)
Dec 06, 2019 0.4365 0.4730 0.4350 0.4559 2,544,000 +0.02(+3.61%)
Dec 05, 2019 0.4500 0.4500 0.4100 0.4400 1,076,695 +0.00(+0.80%)
Dec 04, 2019 0.4500 0.4800 0.4209 0.4365 2,403,236 +0.00(+0.83%)
Dec 03, 2019 0.4000 0.4444 0.3900 0.4329 2,287,775 +0.04(+11.00%)
Dec 02, 2019 0.4000 0.4000 0.3800 0.3900 1,252,697 +0.00(+0.00%)
Nov 29, 2019 0.3800 0.3900 0.3700 0.3900 3,540,100 +0.02(+6.04%)
Nov 27, 2019 0.3800 0.3900 0.3537 0.3678 3,318,200 -0.00(-0.62%)
Nov 26, 2019 0.3652 0.3797 0.3600 0.3701 849,470 +0.00(+1.18%)
Nov 25, 2019 0.3672 0.3672 0.3550 0.3658 471,081 -0.00(-0.35%)
Nov 22, 2019 0.3500 0.3698 0.3500 0.3671 561,000 +0.01(+3.50%)
Nov 21, 2019 0.3500 0.3643 0.3500 0.3547 980,745 +0.00(+1.34%)
Nov 20, 2019 0.3600 0.3700 0.3500 0.3500 1,146,973 -0.01(-2.13%)
Nov 19, 2019 0.3725 0.3750 0.3555 0.3576 766,172 -0.02(-4.28%)
Nov 18, 2019 0.3860 0.3900 0.3700 0.3736 458,048 -0.01(-3.31%)
Nov 15, 2019 0.3830 0.3900 0.3700 0.3864 1,054,000 -0.00(-0.03%)
Nov 14, 2019 0.3900 0.3900 0.3799 0.3865 398,019 -0.00(-0.10%)
Nov 13, 2019 0.3950 0.3960 0.3800 0.3869 411,971 -0.00(-0.79%)
Nov 12, 2019 0.4000 0.4000 0.3900 0.3900 452,562 -0.01(-1.27%)
Nov 11, 2019 0.3935 0.4054 0.3900 0.3950 1,419,708 +0.02(+4.03%)
Nov 08, 2019 0.3800 0.3940 0.3691 0.3797 534,500 -0.00(-0.08%)
Nov 07, 2019 0.3800 0.3900 0.3800 0.3800 445,791 +0.01(+2.70%)
Nov 06, 2019 0.3800 0.3900 0.3700 0.3700 541,931 -0.01(-2.63%)
Nov 05, 2019 0.3800 0.4100 0.3800 0.3800 931,562 -0.02(-4.31%)
Nov 04, 2019 0.3920 0.4070 0.3887 0.3971 1,254,500 +0.01(+1.53%)
Nov 01, 2019 0.3800 0.3999 0.3750 0.3911 927,600 +0.01(+2.38%)
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%)
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.