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

Globalstar (NY: GSAT )

1.200 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Jul 31, 2019 0.4930 0.5042 0.4620 0.4752 1,210,427 -0.02(-3.43%)
Jul 30, 2019 0.5000 0.5004 0.4827 0.4921 545,390 -0.00(-0.22%)
Jul 29, 2019 0.4600 0.5040 0.4540 0.4932 1,214,543 +0.03(+6.64%)
Jul 26, 2019 0.4600 0.4800 0.4500 0.4625 1,166,500 +0.00(+0.33%)
Jul 25, 2019 0.4735 0.4804 0.4500 0.4610 340,264 -0.01(-2.64%)
Jul 24, 2019 0.4206 0.4795 0.4133 0.4735 1,637,715 +0.06(+13.88%)
Jul 23, 2019 0.4550 0.4550 0.4100 0.4158 805,910 -0.02(-5.28%)
Jul 22, 2019 0.4048 0.4549 0.4000 0.4390 7,112,004 +0.04(+9.75%)
Jul 19, 2019 0.4024 0.4150 0.3900 0.4000 1,123,700 -0.00(-0.17%)
Jul 18, 2019 0.4550 0.4550 0.4000 0.4007 2,100,532 -0.04(-8.45%)
Jul 17, 2019 0.4361 0.4648 0.4295 0.4377 1,135,128 +0.00(+0.16%)
Jul 16, 2019 0.4398 0.4435 0.4315 0.4370 764,800 -0.00(-1.09%)
Jul 15, 2019 0.4300 0.4500 0.4250 0.4418 722,797 +0.01(+2.46%)
Jul 12, 2019 0.4424 0.4470 0.4312 0.4312 1,099,200 -0.00(-0.58%)
Jul 11, 2019 0.4550 0.4611 0.4337 0.4337 849,424 -0.02(-3.58%)
Jul 10, 2019 0.4600 0.4600 0.4413 0.4498 1,305,991 -0.01(-2.11%)
Jul 09, 2019 0.4832 0.4900 0.4500 0.4595 706,537 -0.02(-4.17%)
Jul 08, 2019 0.4800 0.4900 0.4700 0.4795 629,853 -0.00(-0.77%)
Jul 05, 2019 0.4500 0.4950 0.4500 0.4832 974,300 +0.03(+6.64%)
Jul 03, 2019 0.4569 0.4600 0.4500 0.4531 392,700 -0.00(-0.64%)
Jul 02, 2019 0.4700 0.4772 0.4280 0.4560 1,473,131 -0.01(-2.46%)
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.