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

Globalstar (NY: GSAT )

1.295 -0.005 (-0.38%)
Streaming Delayed Price Updated: 1:35 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 (%)
Sep 30, 2019 0.4162 0.4244 0.4000 0.4137 621,889 -0.00(-0.60%)
Sep 27, 2019 0.4200 0.4300 0.4020 0.4162 354,000 -0.00(-0.62%)
Sep 26, 2019 0.4194 0.4387 0.4068 0.4188 383,076 -0.01(-1.55%)
Sep 25, 2019 0.4209 0.4396 0.4100 0.4254 403,476 +0.00(+0.33%)
Sep 24, 2019 0.4413 0.4423 0.4100 0.4240 1,483,878 -0.01(-1.40%)
Sep 23, 2019 0.4100 0.4471 0.4000 0.4300 1,130,225 -0.01(-2.27%)
Sep 20, 2019 0.4000 0.4500 0.3905 0.4400 3,557,900 +0.03(+7.32%)
Sep 19, 2019 0.4084 0.4200 0.3920 0.4100 1,248,130 +0.00(+0.00%)
Sep 18, 2019 0.3947 0.4100 0.3850 0.4100 839,452 +0.02(+5.07%)
Sep 17, 2019 0.4200 0.4348 0.3806 0.3902 1,300,471 -0.02(-3.82%)
Sep 16, 2019 0.4100 0.4200 0.4000 0.4057 1,299,368 -0.02(-4.72%)
Sep 13, 2019 0.4450 0.4450 0.4100 0.4258 1,153,700 -0.01(-3.23%)
Sep 12, 2019 0.4800 0.4800 0.4171 0.4400 4,010,039 -0.03(-6.38%)
Sep 11, 2019 0.3900 0.5049 0.3804 0.4700 10,643,649 +0.09(+24.83%)
Sep 10, 2019 0.3875 0.4050 0.3661 0.3765 3,345,444 +0.02(+5.46%)
Sep 09, 2019 0.3857 0.3857 0.3510 0.3570 1,551,845 -0.02(-4.21%)
Sep 06, 2019 0.3900 0.3910 0.3726 0.3727 1,690,300 +0.00(+0.73%)
Sep 05, 2019 0.3800 0.3853 0.3700 0.3700 795,661 +0.00(+0.00%)
Sep 04, 2019 0.3809 0.3850 0.3700 0.3700 460,187 -0.01(-2.63%)
Sep 03, 2019 0.3800 0.3900 0.3700 0.3800 598,873 +0.00(+0.45%)
Aug 30, 2019 0.3790 0.3860 0.3754 0.3783 548,100 -0.00(-0.18%)
Aug 29, 2019 0.3948 0.3948 0.3725 0.3790 621,701 -0.01(-1.81%)
Aug 28, 2019 0.3807 0.3948 0.3750 0.3860 818,375 +0.01(+2.93%)
Aug 27, 2019 0.3929 0.3949 0.3750 0.3750 565,817 -0.01(-3.43%)
Aug 26, 2019 0.3900 0.4045 0.3828 0.3883 705,079 -0.00(-0.94%)
Aug 23, 2019 0.4038 0.4300 0.3900 0.3920 591,600 -0.01(-2.73%)
Aug 22, 2019 0.3942 0.4115 0.3850 0.4030 356,629 +0.01(+2.03%)
Aug 21, 2019 0.3933 0.4100 0.3812 0.3950 858,716 +0.01(+2.15%)
Aug 20, 2019 0.3842 0.4000 0.3800 0.3867 515,034 -0.00(-0.13%)
Aug 19, 2019 0.3919 0.4000 0.3810 0.3872 637,901 -0.01(-1.53%)
Aug 16, 2019 0.3888 0.4000 0.3830 0.3932 692,800 +0.01(+2.37%)
Aug 15, 2019 0.3920 0.4049 0.3800 0.3841 762,022 -0.00(-0.26%)
Aug 14, 2019 0.4120 0.4120 0.3846 0.3851 1,091,958 -0.01(-2.56%)
Aug 13, 2019 0.4020 0.4120 0.3901 0.3952 1,429,904 -0.01(-1.74%)
Aug 12, 2019 0.4185 0.4240 0.3950 0.4022 565,724 -0.02(-3.89%)
Aug 09, 2019 0.4100 0.4300 0.4062 0.4185 659,400 +0.00(+0.79%)
Aug 08, 2019 0.4200 0.4347 0.4103 0.4152 2,208,279 -0.00(-0.65%)
Aug 07, 2019 0.4347 0.4400 0.4102 0.4179 592,065 -0.01(-2.81%)
Aug 06, 2019 0.4224 0.4347 0.4112 0.4300 438,434 +0.00(+0.40%)
Aug 05, 2019 0.4210 0.4347 0.4000 0.4283 768,681 +0.01(+2.32%)
Aug 02, 2019 0.4300 0.4644 0.3900 0.4186 2,193,700 -0.02(-3.66%)
Aug 01, 2019 0.4764 0.5000 0.4293 0.4345 1,082,859 -0.04(-8.56%)
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.