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

Globalstar (NY: GSAT )

1.300 +0.010 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 2.150 2.200 2.030 2.170 13,613,385 +0.14(+6.90%)
Oct 28, 2022 1.900 2.040 1.890 2.030 6,931,370 +0.10(+5.18%)
Oct 27, 2022 1.940 1.968 1.880 1.930 4,397,116 +0.02(+1.05%)
Oct 26, 2022 1.810 1.990 1.810 1.910 11,578,329 +0.10(+5.52%)
Oct 25, 2022 1.760 1.830 1.760 1.810 4,061,625 +0.04(+2.26%)
Oct 24, 2022 1.790 1.790 1.740 1.770 3,129,182 -0.02(-1.12%)
Oct 21, 2022 1.800 1.800 1.720 1.790 3,442,820 +0.01(+0.56%)
Oct 20, 2022 1.780 1.820 1.740 1.780 4,245,257 +0.00(+0.00%)
Oct 19, 2022 1.800 1.805 1.740 1.780 3,054,649 -0.04(-2.20%)
Oct 18, 2022 1.800 1.860 1.780 1.820 4,564,150 +0.02(+1.11%)
Oct 17, 2022 1.710 1.800 1.700 1.800 4,366,731 +0.12(+7.14%)
Oct 14, 2022 1.800 1.820 1.670 1.680 4,878,320 -0.12(-6.67%)
Oct 13, 2022 1.680 1.800 1.670 1.800 5,328,238 +0.05(+2.86%)
Oct 12, 2022 1.730 1.750 1.670 1.750 2,811,572 +0.04(+2.34%)
Oct 11, 2022 1.800 1.810 1.690 1.710 5,388,461 -0.10(-5.52%)
Oct 10, 2022 1.780 1.820 1.710 1.810 5,623,839 +0.05(+2.84%)
Oct 07, 2022 1.760 1.795 1.720 1.760 5,118,152 -0.02(-1.12%)
Oct 06, 2022 1.770 1.830 1.760 1.780 3,222,222 +0.00(+0.00%)
Oct 05, 2022 1.770 1.800 1.720 1.780 4,648,719 +0.02(+1.14%)
Oct 04, 2022 1.710 1.790 1.710 1.760 6,220,252 +0.07(+4.14%)
Oct 03, 2022 1.640 1.720 1.590 1.690 6,111,056 +0.10(+6.29%)
Sep 30, 2022 1.590 1.680 1.580 1.590 5,232,309 -0.01(-0.63%)
Sep 29, 2022 1.650 1.670 1.570 1.600 5,025,202 -0.08(-4.76%)
Sep 28, 2022 1.580 1.720 1.570 1.680 6,575,594 +0.11(+7.01%)
Sep 27, 2022 1.600 1.620 1.560 1.570 3,866,882 -0.02(-1.26%)
Sep 26, 2022 1.580 1.645 1.560 1.590 4,632,918 -0.01(-0.63%)
Sep 23, 2022 1.650 1.680 1.560 1.600 7,050,632 -0.07(-4.19%)
Sep 22, 2022 1.680 1.710 1.620 1.670 6,084,656 -0.03(-1.76%)
Sep 21, 2022 1.680 1.780 1.652 1.700 6,482,141 +0.02(+1.19%)
Sep 20, 2022 1.780 1.790 1.660 1.680 7,055,708 -0.10(-5.62%)
Sep 19, 2022 1.820 1.860 1.760 1.780 6,234,767 -0.05(-2.73%)
Sep 16, 2022 1.830 1.900 1.770 1.830 10,705,279 -0.01(-0.54%)
Sep 15, 2022 1.860 1.910 1.790 1.840 10,235,904 -0.01(-0.54%)
Sep 14, 2022 1.780 1.870 1.730 1.850 12,046,160 +0.08(+4.52%)
Sep 13, 2022 1.780 1.820 1.730 1.770 10,218,170 -0.05(-2.75%)
Sep 12, 2022 1.860 1.880 1.730 1.820 13,918,998 +0.05(+2.82%)
Sep 09, 2022 1.670 1.910 1.660 1.770 24,695,194 +0.10(+5.99%)
Sep 08, 2022 2.080 2.110 1.640 1.670 48,681,784 -0.39(-18.93%)
Sep 07, 2022 2.170 2.980 1.610 2.060 118,711,680 -0.03(-1.44%)
Sep 06, 2022 2.170 2.249 2.050 2.090 21,132,130 +0.05(+2.45%)
Sep 02, 2022 2.020 2.100 1.950 2.040 10,850,536 +0.04(+2.00%)
Sep 01, 2022 2.010 2.010 1.900 2.000 10,458,281 +0.00(+0.00%)
Aug 31, 2022 1.950 2.075 1.940 2.000 10,024,168 +0.05(+2.56%)
Aug 30, 2022 2.050 2.060 1.890 1.950 9,597,752 -0.03(-1.52%)
Aug 29, 2022 2.000 2.190 1.890 1.980 30,142,072 -0.01(-0.50%)
Aug 26, 2022 1.840 1.995 1.765 1.990 19,061,510 +0.10(+5.29%)
Aug 25, 2022 1.910 1.910 1.775 1.890 5,917,515 +0.00(+0.00%)
Aug 24, 2022 1.680 1.920 1.675 1.890 17,836,840 +0.21(+12.50%)
Aug 23, 2022 1.690 1.740 1.664 1.680 4,534,325 +0.01(+0.60%)
Aug 22, 2022 1.680 1.730 1.650 1.670 4,778,410 -0.04(-2.34%)
Aug 19, 2022 1.700 1.725 1.660 1.710 3,262,391 -0.02(-1.16%)
Aug 18, 2022 1.730 1.755 1.680 1.730 3,849,413 +0.00(+0.00%)
Aug 17, 2022 1.700 1.755 1.640 1.730 5,170,245 +0.00(+0.00%)
Aug 16, 2022 1.740 1.790 1.700 1.730 6,162,680 -0.02(-1.14%)
Aug 15, 2022 1.640 1.750 1.630 1.750 6,340,901 +0.09(+5.42%)
Aug 12, 2022 1.660 1.680 1.610 1.660 3,438,496 +0.00(+0.00%)
Aug 11, 2022 1.640 1.680 1.615 1.660 4,364,535 +0.02(+1.22%)
Aug 10, 2022 1.590 1.640 1.560 1.640 5,615,829 +0.08(+5.13%)
Aug 09, 2022 1.580 1.615 1.470 1.560 6,317,218 -0.02(-1.27%)
Aug 08, 2022 1.700 1.730 1.500 1.580 11,949,666 -0.07(-4.24%)
Aug 05, 2022 1.510 1.650 1.480 1.650 5,291,440 +0.12(+7.84%)
Aug 04, 2022 1.600 1.610 1.520 1.530 4,895,354 -0.08(-4.97%)
Aug 03, 2022 1.400 1.630 1.400 1.610 14,205,262 +0.21(+15.00%)
Aug 02, 2022 1.360 1.450 1.360 1.400 4,061,426 +0.02(+1.45%)
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.