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

Globalstar (NY: GSAT )

1.245 -0.005 (-0.40%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 19, 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 (%)
Feb 28, 2020 0.4070 0.4084 0.3800 0.4084 2,167,300 -0.01(-2.88%)
Feb 27, 2020 0.4600 0.4800 0.4000 0.4205 2,326,739 -0.05(-10.53%)
Feb 26, 2020 0.4500 0.4800 0.4300 0.4700 1,974,130 +0.03(+5.78%)
Feb 25, 2020 0.4395 0.5100 0.4395 0.4443 3,452,544 +0.01(+2.44%)
Feb 24, 2020 0.4260 0.4500 0.4260 0.4337 1,028,535 -0.03(-5.55%)
Feb 21, 2020 0.4748 0.4776 0.4517 0.4592 1,090,000 +0.00(+0.07%)
Feb 20, 2020 0.4200 0.4662 0.4200 0.4589 1,133,348 +0.04(+9.26%)
Feb 19, 2020 0.4400 0.4400 0.4200 0.4200 1,132,225 -0.01(-2.42%)
Feb 18, 2020 0.4401 0.4500 0.4301 0.4304 595,826 -0.01(-2.29%)
Feb 14, 2020 0.4595 0.4597 0.4379 0.4405 1,011,400 -0.02(-3.40%)
Feb 13, 2020 0.4700 0.4750 0.4550 0.4560 654,052 -0.01(-2.98%)
Feb 12, 2020 0.4600 0.4800 0.4600 0.4700 683,083 +0.01(+2.17%)
Feb 11, 2020 0.4550 0.4800 0.4500 0.4600 1,055,190 +0.00(+0.00%)
Feb 10, 2020 0.4900 0.4900 0.4500 0.4600 1,148,237 -0.02(-3.89%)
Feb 07, 2020 0.4835 0.4949 0.4742 0.4786 931,800 -0.01(-2.33%)
Feb 06, 2020 0.4950 0.5124 0.4850 0.4900 1,112,633 -0.00(-0.87%)
Feb 05, 2020 0.4985 0.5049 0.4822 0.4943 745,851 -0.00(-0.90%)
Feb 04, 2020 0.5197 0.5197 0.4801 0.4988 1,164,081 -0.01(-2.20%)
Feb 03, 2020 0.4800 0.5200 0.4800 0.5100 1,446,175 +0.03(+7.14%)
Jan 31, 2020 0.4800 0.4824 0.4720 0.4760 598,100 -0.00(-0.83%)
Jan 30, 2020 0.4970 0.4999 0.4795 0.4800 1,032,737 -0.02(-3.58%)
Jan 29, 2020 0.4976 0.5010 0.4926 0.4978 455,344 +0.01(+1.41%)
Jan 28, 2020 0.5000 0.5000 0.4851 0.4909 471,525 +0.00(+0.59%)
Jan 27, 2020 0.4778 0.5050 0.4750 0.4880 783,746 -0.00(-0.41%)
Jan 24, 2020 0.4815 0.4982 0.4800 0.4900 457,500 +0.00(+0.51%)
Jan 23, 2020 0.4900 0.4982 0.4800 0.4875 757,381 -0.00(-0.51%)
Jan 22, 2020 0.5000 0.5000 0.4800 0.4900 1,026,833 +0.00(+0.00%)
Jan 21, 2020 0.5000 0.5100 0.4800 0.4900 1,244,814 -0.01(-1.98%)
Jan 17, 2020 0.5050 0.5149 0.4890 0.4999 762,300 -0.01(-1.32%)
Jan 16, 2020 0.5155 0.5225 0.5000 0.5066 952,562 -0.01(-1.73%)
Jan 15, 2020 0.5122 0.5290 0.5112 0.5155 967,736 +0.00(+0.10%)
Jan 14, 2020 0.5248 0.5250 0.5100 0.5150 964,204 -0.01(-0.96%)
Jan 13, 2020 0.5400 0.5600 0.5100 0.5200 1,336,230 -0.02(-4.38%)
Jan 10, 2020 0.5440 0.5501 0.5357 0.5438 2,302,900 -0.01(-1.09%)
Jan 09, 2020 0.5512 0.5581 0.5400 0.5498 2,257,574 -0.00(-0.04%)
Jan 08, 2020 0.5500 0.5700 0.5400 0.5500 1,436,286 -0.01(-1.77%)
Jan 07, 2020 0.5719 0.5880 0.5502 0.5599 1,543,839 -0.00(-0.02%)
Jan 06, 2020 0.5800 0.5800 0.5500 0.5600 1,913,887 -0.02(-3.11%)
Jan 03, 2020 0.5400 0.5930 0.5400 0.5780 3,270,000 +0.04(+6.96%)
Jan 02, 2020 0.5300 0.5600 0.5299 0.5404 2,454,571 +0.02(+4.18%)
Dec 31, 2019 0.5311 0.5600 0.5100 0.5187 3,275,200 -0.01(-2.13%)
Dec 30, 2019 0.5200 0.5569 0.5000 0.5300 2,124,292 +0.03(+6.88%)
Dec 27, 2019 0.5800 0.5900 0.4800 0.4959 3,680,400 -0.07(-13.00%)
Dec 26, 2019 0.5500 0.5800 0.5500 0.5700 2,140,693 +0.02(+3.83%)
Dec 24, 2019 0.5504 0.5504 0.5422 0.5490 1,189,400 +0.01(+1.67%)
Dec 23, 2019 0.5100 0.5500 0.4900 0.5400 4,702,538 +0.05(+9.36%)
Dec 20, 2019 0.4900 0.5000 0.4800 0.4938 9,315,000 +0.02(+4.62%)
Dec 19, 2019 0.4493 0.4702 0.4300 0.4720 6,379,354 +0.03(+7.27%)
Dec 18, 2019 0.4500 0.4500 0.4230 0.4400 2,772,676 +0.01(+2.33%)
Dec 17, 2019 0.4200 0.4300 0.3900 0.4300 1,834,243 +0.02(+5.24%)
Dec 16, 2019 0.3999 0.4086 0.3800 0.4086 1,627,315 +0.02(+5.58%)
Dec 13, 2019 0.3999 0.4000 0.3810 0.3870 1,442,000 -0.01(-2.47%)
Dec 12, 2019 0.4011 0.4200 0.3900 0.3968 1,867,597 -0.03(-5.97%)
Dec 11, 2019 0.4300 0.4450 0.4101 0.4220 749,307 +0.01(+1.64%)
Dec 10, 2019 0.4800 0.4800 0.4020 0.4152 4,410,453 -0.06(-13.50%)
Dec 09, 2019 0.4600 0.4800 0.4500 0.4800 1,805,485 +0.02(+5.29%)
Dec 06, 2019 0.4365 0.4730 0.4350 0.4559 2,544,000 +0.02(+3.61%)
Dec 05, 2019 0.4500 0.4500 0.4100 0.4400 1,076,695 +0.00(+0.80%)
Dec 04, 2019 0.4500 0.4800 0.4209 0.4365 2,403,236 +0.00(+0.83%)
Dec 03, 2019 0.4000 0.4444 0.3900 0.4329 2,287,775 +0.04(+11.00%)
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.