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 (-0.77%)
Official Closing Price Updated: 6:30 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 (%)
Jan 31, 2017 1.730 1.740 1.560 1.580 20,321,734 -0.10(-5.95%)
Jan 30, 2017 1.661 1.750 1.540 1.680 18,310,906 +0.02(+1.20%)
Jan 27, 2017 1.430 1.670 1.430 1.660 18,329,792 +0.24(+16.90%)
Jan 26, 2017 1.440 1.470 1.390 1.420 6,399,805 -0.03(-2.07%)
Jan 25, 2017 1.500 1.540 1.440 1.450 7,104,181 -0.03(-2.03%)
Jan 24, 2017 1.430 1.500 1.360 1.480 14,366,524 +0.04(+2.78%)
Jan 23, 2017 1.390 1.455 1.350 1.440 8,048,669 +0.06(+4.35%)
Jan 20, 2017 1.380 1.410 1.350 1.380 5,180,754 +0.01(+0.73%)
Jan 19, 2017 1.400 1.480 1.360 1.370 8,212,633 -0.04(-2.84%)
Jan 18, 2017 1.450 1.450 1.360 1.410 5,494,507 -0.04(-2.76%)
Jan 17, 2017 1.520 1.520 1.400 1.450 9,436,657 -0.07(-4.61%)
Jan 13, 2017 1.520 1.520 1.520 0 +0.09(+6.29%)
Jan 12, 2017 1.590 1.610 1.410 1.430 7,717,308 -0.10(-6.54%)
Jan 11, 2017 1.590 1.590 1.510 1.530 4,314,033 -0.07(-4.38%)
Jan 10, 2017 1.610 1.620 1.500 1.600 8,557,190 -0.01(-0.62%)
Jan 09, 2017 1.700 1.700 1.590 1.610 11,834,954 -0.10(-5.85%)
Jan 06, 2017 1.750 1.790 1.590 1.710 28,453,812 +0.14(+8.92%)
Jan 05, 2017 1.710 1.740 1.520 1.570 10,531,225 -0.14(-8.19%)
Jan 04, 2017 1.810 1.840 1.690 1.710 12,165,877 -0.06(-3.39%)
Jan 03, 2017 1.640 1.860 1.610 1.770 16,596,192 +0.19(+12.03%)
Dec 30, 2016 1.580 1.580 1.580 0 +0.05(+3.27%)
Dec 29, 2016 1.640 1.640 1.490 1.530 8,206,786 -0.08(-4.97%)
Dec 28, 2016 1.600 1.690 1.520 1.610 9,005,755 +0.01(+0.63%)
Dec 27, 2016 1.700 1.720 1.530 1.600 14,426,194 -0.24(-13.04%)
Dec 23, 2016 1.840 1.840 1.840 0 +0.03(+1.66%)
Dec 22, 2016 1.790 2.000 1.700 1.810 41,522,576 +0.34(+23.13%)
Dec 21, 2016 1.440 1.550 1.420 1.470 11,849,189 +0.04(+2.80%)
Dec 20, 2016 1.350 1.470 1.260 1.430 15,231,776 +0.08(+5.93%)
Dec 19, 2016 1.320 1.600 1.250 1.350 37,866,704 +0.30(+28.57%)
Dec 16, 2016 0.9600 1.130 0.9100 1.050 26,031,978 +0.11(+11.70%)
Dec 15, 2016 0.9700 0.9700 0.8795 0.9400 3,424,794 -0.00(-0.34%)
Dec 14, 2016 0.9000 0.9537 0.8700 0.9432 6,672,526 +0.05(+5.99%)
Dec 13, 2016 0.8300 0.9300 0.8300 0.8899 6,599,943 +0.05(+5.68%)
Dec 12, 2016 0.8599 0.8790 0.8363 0.8421 3,297,724 -0.02(-1.85%)
Dec 09, 2016 0.8501 0.8706 0.8398 0.8580 2,698,620 +0.01(+0.72%)
Dec 08, 2016 0.8699 0.8700 0.8271 0.8519 2,888,009 +0.01(+1.03%)
Dec 07, 2016 0.8599 0.8700 0.8391 0.8432 1,955,678 -0.01(-0.80%)
Dec 06, 2016 0.8472 0.8718 0.8395 0.8500 2,630,941 +0.01(+1.19%)
Dec 05, 2016 0.8200 0.8400 0.7994 0.8400 2,055,484 +0.03(+3.70%)
Dec 02, 2016 0.7701 0.8232 0.7665 0.8100 1,844,448 +0.04(+5.10%)
Dec 01, 2016 0.8000 0.8300 0.7336 0.7707 3,168,830 -0.02(-2.44%)
Nov 30, 2016 0.8299 0.8400 0.7827 0.7900 2,251,618 -0.03(-4.14%)
Nov 29, 2016 0.8399 0.8400 0.8241 0.8241 1,148,463 -0.01(-0.97%)
Nov 28, 2016 0.8900 0.8900 0.8200 0.8322 1,921,249 -0.02(-2.68%)
Nov 25, 2016 0.8337 0.8627 0.8208 0.8551 1,054,660 +0.03(+3.45%)
Nov 23, 2016 0.8266 0.8266 0.8266 0 -0.01(-1.52%)
Nov 22, 2016 0.8400 0.8500 0.8100 0.8394 2,525,926 +0.01(+0.84%)
Nov 21, 2016 0.8499 0.8650 0.8154 0.8324 1,845,734 -0.01(-0.96%)
Nov 18, 2016 0.8600 0.8800 0.8241 0.8405 3,274,453 -0.03(-2.93%)
Nov 17, 2016 0.7701 0.8050 0.7550 0.8659 9,569,007 +0.08(+9.61%)
Nov 16, 2016 0.8000 0.8237 0.7809 0.7900 4,643,760 -0.03(-4.13%)
Nov 15, 2016 0.8400 0.8500 0.8028 0.8240 2,612,819 -0.04(-4.17%)
Nov 14, 2016 0.8899 0.8899 0.8320 0.8599 2,880,711 -0.00(-0.42%)
Nov 11, 2016 0.8800 0.8800 0.8128 0.8635 6,088,327 +0.01(+0.99%)
Nov 10, 2016 1.020 1.040 0.8200 0.8550 17,822,968 -0.18(-16.99%)
Nov 09, 2016 0.8700 1.080 0.8700 1.030 4,331,011 +0.04(+4.04%)
Nov 08, 2016 0.9400 1.010 0.9126 0.9900 3,481,180 +0.07(+7.61%)
Nov 07, 2016 0.8599 0.9392 0.8201 0.9200 2,501,984 +0.09(+11.16%)
Nov 04, 2016 0.8900 0.8901 0.7950 0.8276 6,529,066 +0.03(+3.45%)
Nov 03, 2016 0.8999 0.9093 0.7855 0.8000 3,972,194 -0.08(-8.94%)
Nov 02, 2016 0.9099 0.9298 0.8600 0.8785 3,246,066 -0.02(-2.52%)
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.