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

Globalstar (NY: GSAT )

1.280 -0.020 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 26, 2021 1.770 1.920 1.660 1.770 33,780,700 +0.09(+5.36%)
Feb 25, 2021 1.870 1.890 1.660 1.680 28,752,932 -0.29(-14.72%)
Feb 24, 2021 1.990 2.060 1.860 1.970 66,022,420 +0.30(+17.96%)
Feb 23, 2021 1.510 1.840 1.220 1.670 57,282,676 -0.19(-10.22%)
Feb 22, 2021 1.960 2.040 1.850 1.860 38,231,684 -0.29(-13.49%)
Feb 19, 2021 2.270 2.290 2.040 2.150 46,999,700 -0.08(-3.59%)
Feb 18, 2021 2.350 2.480 2.200 2.230 36,341,544 -0.34(-13.23%)
Feb 17, 2021 2.500 2.790 2.250 2.570 88,348,960 +0.24(+10.30%)
Feb 16, 2021 2.500 2.550 2.200 2.330 45,302,304 -0.15(-6.05%)
Feb 12, 2021 2.080 2.480 1.920 2.480 72,871,800 +0.27(+12.22%)
Feb 11, 2021 2.470 2.580 2.000 2.210 96,951,456 -0.19(-7.92%)
Feb 10, 2021 2.910 2.980 2.260 2.400 308,379,008 +0.32(+15.38%)
Feb 09, 2021 1.280 2.250 1.230 2.080 287,109,920 +0.85(+69.11%)
Feb 08, 2021 1.230 1.260 1.190 1.230 29,004,696 +0.06(+5.13%)
Feb 05, 2021 1.120 1.200 1.110 1.170 26,924,800 +0.07(+6.36%)
Feb 04, 2021 1.120 1.120 1.080 1.100 15,396,173 +0.02(+1.85%)
Feb 03, 2021 1.070 1.140 1.040 1.080 27,891,404 +0.04(+3.85%)
Feb 02, 2021 1.090 1.090 1.030 1.040 13,218,411 -0.02(-1.89%)
Feb 01, 2021 1.070 1.080 1.010 1.060 20,790,036 +0.01(+0.95%)
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%)
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.