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

Globalstar (NY: GSAT )

1.300 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM 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 (%)
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%)
Jul 01, 2019 0.4838 0.4980 0.4675 0.4675 819,572 -0.01(-2.60%)
Jun 28, 2019 0.4935 0.5120 0.4700 0.4800 1,508,800 -0.00(-0.02%)
Jun 27, 2019 0.4900 0.4948 0.4700 0.4801 841,117 +0.02(+3.25%)
Jun 26, 2019 0.5850 0.5850 0.4600 0.4650 5,398,164 -0.12(-20.29%)
Jun 25, 2019 0.5649 0.5834 0.5550 0.5834 1,068,421 +0.02(+4.14%)
Jun 24, 2019 0.5700 0.5733 0.5400 0.5602 1,248,601 +0.01(+0.96%)
Jun 21, 2019 0.5715 0.5900 0.5500 0.5549 3,848,200 -0.01(-0.91%)
Jun 20, 2019 0.5700 0.5700 0.5500 0.5600 854,414 -0.01(-1.75%)
Jun 19, 2019 0.5800 0.5925 0.5322 0.5700 1,504,341 +0.02(+3.20%)
Jun 18, 2019 0.5622 0.5748 0.5443 0.5523 673,290 -0.00(-0.20%)
Jun 17, 2019 0.6000 0.6029 0.5520 0.5534 1,137,952 -0.03(-5.08%)
Jun 14, 2019 0.6249 0.6270 0.5800 0.5830 1,133,800 -0.03(-5.39%)
Jun 13, 2019 0.5200 0.6200 0.5166 0.6162 3,642,866 +0.08(+15.18%)
Jun 12, 2019 0.5244 0.5420 0.5165 0.5350 1,496,435 +0.01(+1.33%)
Jun 11, 2019 0.5300 0.5300 0.5110 0.5280 735,189 +0.00(+0.19%)
Jun 10, 2019 0.5300 0.5330 0.5200 0.5270 610,898 +0.00(+0.29%)
Jun 07, 2019 0.5367 0.5400 0.5200 0.5255 1,062,500 -0.00(-0.45%)
Jun 06, 2019 0.5500 0.5580 0.5250 0.5279 622,526 -0.02(-4.02%)
Jun 05, 2019 0.5300 0.5649 0.5300 0.5500 998,195 +0.03(+4.86%)
Jun 04, 2019 0.5300 0.5800 0.5245 0.5245 1,897,437 -0.02(-4.39%)
Jun 03, 2019 0.5620 0.5620 0.5248 0.5486 739,472 -0.01(-1.19%)
May 31, 2019 0.5079 0.5697 0.5079 0.5552 1,444,500 +0.04(+7.06%)
May 30, 2019 0.5500 0.5575 0.5060 0.5186 1,248,672 -0.04(-7.39%)
May 29, 2019 0.5500 0.5700 0.5400 0.5600 1,957,369 +0.01(+1.38%)
May 28, 2019 0.5300 0.5778 0.5231 0.5524 1,180,352 +0.02(+4.23%)
May 24, 2019 0.5200 0.5500 0.5100 0.5300 615,300 +0.01(+2.51%)
May 23, 2019 0.5311 0.5400 0.5000 0.5170 1,338,560 -0.02(-4.26%)
May 22, 2019 0.5651 0.5700 0.5101 0.5400 1,068,549 -0.02(-3.66%)
May 21, 2019 0.5800 0.5780 0.5513 0.5605 675,762 +0.00(+0.09%)
May 20, 2019 0.5500 0.5700 0.5350 0.5600 1,029,197 +0.02(+3.53%)
May 17, 2019 0.5440 0.5773 0.5301 0.5409 2,584,600 -0.01(-1.17%)
May 16, 2019 0.6211 0.6292 0.5368 0.5473 3,910,061 -0.08(-13.13%)
May 15, 2019 0.6267 0.6497 0.6251 0.6300 1,125,158 -0.01(-1.65%)
May 14, 2019 0.6500 0.6525 0.6100 0.6406 2,225,974 -0.01(-2.18%)
May 13, 2019 0.6800 0.6900 0.6280 0.6549 3,351,126 -0.03(-4.94%)
May 10, 2019 0.6510 0.6900 0.6338 0.6889 1,287,400 +0.02(+3.33%)
May 09, 2019 0.6600 0.6700 0.6404 0.6667 1,733,283 +0.01(+1.17%)
May 08, 2019 0.6250 0.6600 0.6055 0.6590 2,400,875 +0.04(+7.28%)
May 07, 2019 0.6250 0.6250 0.6000 0.6143 2,932,514 -0.00(-0.28%)
May 06, 2019 0.5600 0.6300 0.5600 0.6160 4,244,256 +0.05(+8.80%)
May 03, 2019 0.5500 0.5900 0.5464 0.5662 2,092,400 +0.02(+3.89%)
May 02, 2019 0.5320 0.5460 0.5300 0.5450 1,533,144 +0.02(+2.87%)
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.