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: 3:39 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 (%)
Apr 30, 2021 1.200 1.295 1.180 1.270 12,337,700 +0.04(+3.25%)
Apr 29, 2021 1.300 1.320 1.140 1.230 18,435,936 -0.06(-4.65%)
Apr 28, 2021 1.180 1.360 1.160 1.290 20,730,580 +0.01(+0.78%)
Apr 27, 2021 1.560 1.580 1.220 1.280 102,863,232 -0.08(-5.88%)
Apr 26, 2021 0.9377 1.380 0.9200 1.360 74,608,272 +0.44(+47.76%)
Apr 23, 2021 0.9198 0.9300 0.8893 0.9204 8,176,500 +0.01(+1.41%)
Apr 22, 2021 0.9200 0.9499 0.8930 0.9076 13,070,110 +0.02(+1.98%)
Apr 21, 2021 0.8500 0.9000 0.8200 0.8900 10,656,855 +0.02(+2.30%)
Apr 20, 2021 0.9100 0.9100 0.8500 0.8700 8,344,484 -0.03(-3.33%)
Apr 19, 2021 0.9222 1.010 0.8900 0.9000 16,700,102 -0.12(-11.76%)
Apr 16, 2021 0.9100 1.020 0.9000 1.020 12,822,200 +0.00(+0.00%)
Apr 15, 2021 1.110 1.130 1.010 1.020 15,170,506 -0.09(-8.11%)
Apr 14, 2021 1.090 1.130 1.090 1.110 8,192,691 +0.00(+0.00%)
Apr 13, 2021 1.170 1.200 1.080 1.110 15,712,782 -0.12(-9.76%)
Apr 12, 2021 1.310 1.310 1.190 1.230 8,935,508 -0.10(-7.52%)
Apr 09, 2021 1.260 1.330 1.260 1.330 5,806,100 +0.05(+3.91%)
Apr 08, 2021 1.310 1.320 1.270 1.280 5,477,752 -0.02(-1.54%)
Apr 07, 2021 1.280 1.330 1.260 1.300 6,461,756 +0.01(+0.78%)
Apr 06, 2021 1.340 1.350 1.270 1.290 9,715,287 -0.07(-5.15%)
Apr 05, 2021 1.390 1.400 1.330 1.360 7,277,997 -0.03(-2.16%)
Apr 01, 2021 1.380 1.440 1.312 1.390 6,683,500 +0.04(+2.96%)
Mar 31, 2021 1.350 1.420 1.300 1.350 8,295,347 +0.05(+3.85%)
Mar 30, 2021 1.180 1.310 1.150 1.300 10,595,957 +0.10(+8.33%)
Mar 29, 2021 1.280 1.330 1.180 1.200 15,537,827 -0.11(-8.40%)
Mar 26, 2021 1.410 1.410 1.280 1.310 9,489,800 -0.08(-5.76%)
Mar 25, 2021 1.270 1.410 1.230 1.390 10,744,130 +0.06(+4.51%)
Mar 24, 2021 1.430 1.450 1.300 1.330 12,552,082 -0.12(-8.28%)
Mar 23, 2021 1.510 1.525 1.400 1.450 12,537,114 -0.10(-6.45%)
Mar 22, 2021 1.570 1.600 1.530 1.550 12,689,150 -0.02(-1.27%)
Mar 19, 2021 1.600 1.630 1.500 1.570 14,733,000 -0.02(-1.26%)
Mar 18, 2021 1.640 1.690 1.550 1.590 9,587,811 -0.09(-5.36%)
Mar 17, 2021 1.550 1.690 1.500 1.680 10,540,191 +0.06(+3.70%)
Mar 16, 2021 1.720 1.760 1.600 1.620 13,274,116 -0.11(-6.36%)
Mar 15, 2021 1.610 1.760 1.560 1.730 19,246,108 +0.12(+7.45%)
Mar 12, 2021 1.550 1.620 1.500 1.610 11,655,600 +0.01(+0.63%)
Mar 11, 2021 1.570 1.630 1.530 1.600 14,219,658 +0.07(+4.58%)
Mar 10, 2021 1.670 1.690 1.500 1.530 18,716,164 -0.06(-3.77%)
Mar 09, 2021 1.430 1.650 1.380 1.590 34,008,496 +0.21(+15.22%)
Mar 08, 2021 1.390 1.490 1.320 1.380 16,663,095 -0.04(-2.82%)
Mar 05, 2021 1.440 1.450 1.140 1.420 35,398,800 +0.01(+0.71%)
Mar 04, 2021 1.590 1.620 1.330 1.410 34,150,920 -0.14(-9.03%)
Mar 03, 2021 1.690 1.710 1.500 1.550 22,990,024 -0.14(-8.28%)
Mar 02, 2021 1.830 1.830 1.680 1.690 14,385,660 -0.05(-2.87%)
Mar 01, 2021 1.920 1.920 1.710 1.740 20,240,368 -0.03(-1.69%)
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%)
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.