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: 8:00 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 29, 2021 1.080 1.130 1.020 1.050 23,290,200 -0.08(-7.08%)
Jan 28, 2021 1.040 1.220 1.030 1.130 37,015,380 +0.11(+10.78%)
Jan 27, 2021 1.060 1.140 1.020 1.020 42,470,956 -0.12(-10.53%)
Jan 26, 2021 1.250 1.250 1.120 1.140 38,608,508 -0.05(-4.20%)
Jan 25, 2021 1.180 1.370 1.100 1.190 82,250,864 +0.15(+14.42%)
Jan 22, 2021 1.090 1.150 1.010 1.040 86,884,304 -0.20(-16.13%)
Jan 21, 2021 1.360 1.430 1.220 1.240 78,698,608 -0.13(-9.49%)
Jan 20, 2021 0.9700 1.480 0.9200 1.370 165,586,176 +0.45(+48.59%)
Jan 19, 2021 0.9300 0.9714 0.9030 0.9220 36,632,824 +0.05(+5.79%)
Jan 15, 2021 0.9500 1.010 0.8700 0.8715 29,098,100 -0.06(-6.29%)
Jan 14, 2021 0.9500 0.9600 0.8500 0.9300 48,064,788 +0.09(+10.45%)
Jan 13, 2021 1.050 1.170 0.8100 0.8420 122,130,640 -0.05(-5.33%)
Jan 12, 2021 0.5440 0.9200 0.5301 0.8894 155,381,904 +0.34(+61.71%)
Jan 11, 2021 0.5600 0.5600 0.5000 0.5500 21,491,168 -0.01(-1.79%)
Jan 08, 2021 0.5700 0.6284 0.4810 0.5600 132,583,904 +0.16(+41.59%)
Jan 07, 2021 0.4144 0.4199 0.3844 0.3955 18,442,860 -0.02(-5.06%)
Jan 06, 2021 0.3980 0.4539 0.3832 0.4166 27,621,878 +0.03(+6.82%)
Jan 05, 2021 0.3500 0.4000 0.3500 0.3900 6,392,762 +0.05(+14.24%)
Jan 04, 2021 0.3329 0.3500 0.3325 0.3414 2,245,596 +0.00(+0.83%)
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%)
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.