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

Globalstar (NY: GSAT )

1.300 +0.010 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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%)
Dec 01, 2020 0.3200 0.3379 0.3170 0.3379 2,707,160 +0.02(+4.84%)
Nov 30, 2020 0.3140 0.3223 0.3080 0.3223 2,852,441 +0.01(+2.35%)
Nov 27, 2020 0.3150 0.3197 0.3089 0.3149 965,800 -0.00(-0.63%)
Nov 25, 2020 0.3100 0.3180 0.3063 0.3169 1,217,800 +0.00(+1.05%)
Nov 24, 2020 0.3120 0.3150 0.2970 0.3136 2,170,928 +0.00(+0.51%)
Nov 23, 2020 0.3189 0.3189 0.3070 0.3120 1,230,037 -0.00(-0.26%)
Nov 20, 2020 0.3128 0.3164 0.3128 0.3128 2,259,800 -0.00(-0.76%)
Nov 19, 2020 0.3163 0.3188 0.3108 0.3152 781,077 -0.00(-0.38%)
Nov 18, 2020 0.3120 0.3164 0.3100 0.3164 1,972,543 +0.01(+2.06%)
Nov 17, 2020 0.3100 0.3200 0.3100 0.3100 1,858,084 +0.01(+1.64%)
Nov 16, 2020 0.3300 0.3300 0.3050 0.3050 3,339,273 -0.02(-4.87%)
Nov 13, 2020 0.3323 0.3382 0.3206 0.3206 812,500 -0.01(-3.52%)
Nov 12, 2020 0.3300 0.3400 0.3259 0.3323 1,156,036 +0.00(+0.48%)
Nov 11, 2020 0.3300 0.3354 0.3214 0.3307 1,289,342 -0.00(-0.39%)
Nov 10, 2020 0.3300 0.3394 0.3209 0.3320 1,290,944 +0.00(+0.61%)
Nov 09, 2020 0.3400 0.3600 0.3200 0.3300 2,291,788 -0.01(-4.26%)
Nov 06, 2020 0.3097 0.3529 0.3090 0.3447 6,441,200 +0.04(+14.29%)
Nov 05, 2020 0.3000 0.3068 0.2950 0.3016 1,254,869 +0.00(+0.53%)
Nov 04, 2020 0.3050 0.3078 0.2951 0.3000 618,564 -0.00(-0.07%)
Nov 03, 2020 0.3000 0.3075 0.2977 0.3002 685,985 +0.00(+0.07%)
Nov 02, 2020 0.3100 0.3100 0.2920 0.3000 1,207,343 +0.00(+0.00%)
Oct 30, 2020 0.3052 0.3073 0.2950 0.3000 1,015,100 -0.00(-0.40%)
Oct 29, 2020 0.3090 0.3102 0.2975 0.3012 1,232,181 +0.00(+0.40%)
Oct 28, 2020 0.3100 0.3100 0.3000 0.3000 1,369,430 +0.00(+0.00%)
Oct 27, 2020 0.3067 0.3094 0.2970 0.3000 1,523,403 -0.00(-0.43%)
Oct 26, 2020 0.3120 0.3120 0.3002 0.3013 941,998 -0.01(-3.43%)
Oct 23, 2020 0.3100 0.3170 0.3052 0.3120 1,048,000 +0.01(+2.30%)
Oct 22, 2020 0.3050 0.3100 0.3050 0.3050 908,587 -0.00(-0.33%)
Oct 21, 2020 0.3099 0.3125 0.3050 0.3060 550,877 -0.00(-0.94%)
Oct 20, 2020 0.3090 0.3190 0.3060 0.3089 976,697 -0.00(-0.99%)
Oct 19, 2020 0.3200 0.3250 0.3104 0.3120 1,621,903 -0.00(-1.52%)
Oct 16, 2020 0.3100 0.3220 0.3075 0.3168 1,135,600 +0.01(+1.64%)
Oct 15, 2020 0.3150 0.3165 0.3033 0.3117 912,851 -0.01(-2.14%)
Oct 14, 2020 0.3250 0.3300 0.3080 0.3185 1,589,835 -0.01(-1.94%)
Oct 13, 2020 0.3100 0.3440 0.3060 0.3248 4,697,221 +0.01(+4.77%)
Oct 12, 2020 0.3138 0.3193 0.3080 0.3100 911,279 -0.00(-1.21%)
Oct 09, 2020 0.3121 0.3277 0.3103 0.3138 1,408,000 -0.00(-0.25%)
Oct 08, 2020 0.3110 0.3213 0.3100 0.3146 798,902 +0.01(+3.15%)
Oct 07, 2020 0.3190 0.3190 0.3050 0.3050 1,117,557 -0.01(-1.61%)
Oct 06, 2020 0.3100 0.3400 0.3000 0.3100 5,782,756 +0.01(+2.65%)
Oct 05, 2020 0.3171 0.3171 0.3020 0.3020 1,031,955 -0.00(-0.72%)
Oct 02, 2020 0.3000 0.3100 0.3000 0.3042 857,200 -0.00(-0.85%)
Oct 01, 2020 0.3011 0.3119 0.3002 0.3068 785,396 +0.00(+0.00%)
Sep 30, 2020 0.3100 0.3159 0.3030 0.3068 856,986 -0.00(-1.06%)
Sep 29, 2020 0.3035 0.3169 0.3035 0.3101 891,275 +0.01(+2.01%)
Sep 28, 2020 0.3100 0.3111 0.2985 0.3040 1,110,423 -0.00(-0.10%)
Sep 25, 2020 0.3010 0.3096 0.3001 0.3043 660,500 +0.00(+0.36%)
Sep 24, 2020 0.3132 0.3170 0.3000 0.3032 1,778,570 -0.01(-3.75%)
Sep 23, 2020 0.3300 0.3344 0.3125 0.3150 1,656,088 -0.02(-6.67%)
Sep 22, 2020 0.3225 0.3375 0.3173 0.3375 979,580 +0.01(+2.33%)
Sep 21, 2020 0.3271 0.3300 0.3125 0.3298 1,391,654 -0.01(-3.00%)
Sep 18, 2020 0.3283 0.3400 0.3211 0.3400 2,305,600 +0.01(+3.03%)
Sep 17, 2020 0.3200 0.3300 0.3200 0.3300 1,226,221 -0.00(-0.21%)
Sep 16, 2020 0.3149 0.3307 0.3050 0.3307 1,473,463 +0.02(+6.68%)
Sep 15, 2020 0.3100 0.3100 0.3000 0.3100 969,264 +0.00(+1.14%)
Sep 14, 2020 0.3103 0.3103 0.3000 0.3065 1,664,712 -0.00(-1.22%)
Sep 11, 2020 0.3000 0.3138 0.3000 0.3103 1,059,700 +0.00(+0.75%)
Sep 10, 2020 0.3093 0.3199 0.3000 0.3080 2,468,053 +0.01(+1.65%)
Sep 09, 2020 0.3000 0.3049 0.3000 0.3030 1,395,764 +0.00(+0.03%)
Sep 08, 2020 0.3100 0.3176 0.3000 0.3029 2,359,899 -0.01(-3.81%)
Sep 04, 2020 0.3180 0.3214 0.3088 0.3149 2,281,400 -0.01(-1.59%)
Sep 03, 2020 0.3300 0.3349 0.3180 0.3200 1,374,318 -0.01(-2.56%)
Sep 02, 2020 0.3163 0.3300 0.3163 0.3284 1,090,220 +0.01(+1.92%)
Sep 01, 2020 0.3300 0.3300 0.3175 0.3222 1,863,874 -0.01(-3.68%)
Aug 31, 2020 0.3360 0.3378 0.3160 0.3345 2,369,415 +0.00(+0.24%)
Aug 28, 2020 0.3322 0.3383 0.3224 0.3337 1,360,100 +0.00(+1.12%)
Aug 27, 2020 0.3400 0.3400 0.3300 0.3300 1,298,515 -0.01(-1.79%)
Aug 26, 2020 0.3250 0.3712 0.3200 0.3360 5,564,387 +0.01(+4.12%)
Aug 25, 2020 0.3250 0.3279 0.3105 0.3227 1,472,963 -0.00(-0.09%)
Aug 24, 2020 0.3215 0.3397 0.3200 0.3230 1,967,694 -0.01(-3.29%)
Aug 21, 2020 0.3370 0.3400 0.3250 0.3340 2,483,300 -0.01(-1.76%)
Aug 20, 2020 0.3500 0.3500 0.3400 0.3400 1,440,692 -0.00(-1.42%)
Aug 19, 2020 0.3484 0.3499 0.3400 0.3449 1,696,620 -0.00(-0.06%)
Aug 18, 2020 0.3700 0.3700 0.3430 0.3451 1,656,271 -0.02(-4.46%)
Aug 17, 2020 0.3522 0.3700 0.3500 0.3612 1,638,037 +0.01(+3.11%)
Aug 14, 2020 0.3632 0.3645 0.3503 0.3503 2,136,900 -0.01(-4.03%)
Aug 13, 2020 0.3676 0.3750 0.3622 0.3650 1,734,401 -0.02(-3.95%)
Aug 12, 2020 0.3800 0.3800 0.3600 0.3800 3,170,070 +0.00(+1.01%)
Aug 11, 2020 0.3770 0.4000 0.3751 0.3762 6,024,658 -0.00(-1.00%)
Aug 10, 2020 0.3620 0.3849 0.3620 0.3800 3,047,700 +0.01(+2.70%)
Aug 07, 2020 0.3915 0.3924 0.3670 0.3700 4,055,700 -0.02(-5.85%)
Aug 06, 2020 0.3840 0.4029 0.3716 0.3930 6,583,064 +0.01(+2.58%)
Aug 05, 2020 0.3798 0.3850 0.3714 0.3831 4,221,313 +0.01(+3.68%)
Aug 04, 2020 0.3800 0.3899 0.3650 0.3695 7,659,244 -0.02(-4.03%)
Aug 03, 2020 0.4130 0.4135 0.3714 0.3850 8,880,924 -0.00(-1.21%)
Jul 31, 2020 0.3658 0.4159 0.3620 0.3897 16,116,900 +0.03(+9.47%)
Jul 30, 2020 0.3659 0.3689 0.3525 0.3560 1,561,661 -0.01(-3.52%)
Jul 29, 2020 0.3455 0.3740 0.3455 0.3690 3,316,712 +0.02(+5.43%)
Jul 28, 2020 0.3500 0.3600 0.3500 0.3500 1,833,799 -0.01(-2.40%)
Jul 27, 2020 0.3800 0.3800 0.3510 0.3586 3,073,511 -0.01(-3.29%)
Jul 24, 2020 0.3500 0.3750 0.3500 0.3708 4,287,900 +0.02(+4.45%)
Jul 23, 2020 0.3465 0.3649 0.3425 0.3550 4,514,625 +0.01(+2.90%)
Jul 22, 2020 0.3435 0.3485 0.3400 0.3450 2,746,822 -0.00(-0.29%)
Jul 21, 2020 0.3400 0.3510 0.3400 0.3460 3,310,289 +0.01(+2.61%)
Jul 20, 2020 0.3500 0.3500 0.3310 0.3372 3,955,679 -0.01(-3.68%)
Jul 17, 2020 0.3462 0.3530 0.3400 0.3501 2,993,900 +0.00(+0.03%)
Jul 16, 2020 0.3500 0.3500 0.3400 0.3500 3,347,799 +0.00(+1.24%)
Jul 15, 2020 0.3700 0.3780 0.3400 0.3457 7,653,595 -0.02(-6.57%)
Jul 14, 2020 0.4000 0.4100 0.3600 0.3700 5,760,821 -0.01(-3.14%)
Jul 13, 2020 0.3771 0.4184 0.3600 0.3820 12,270,789 +0.03(+7.09%)
Jul 10, 2020 0.3400 0.3570 0.3315 0.3567 7,068,500 +0.02(+4.91%)
Jul 09, 2020 0.3600 0.3700 0.3400 0.3400 5,716,322 -0.01(-2.86%)
Jul 08, 2020 0.3531 0.3740 0.3500 0.3500 9,825,120 -0.02(-6.62%)
Jul 07, 2020 0.4830 0.4850 0.3500 0.3748 36,570,008 -0.06(-12.88%)
Jul 06, 2020 0.3300 0.6000 0.3204 0.4302 120,040,288 +0.12(+39.86%)
Jul 02, 2020 0.3195 0.3299 0.3050 0.3076 2,450,500 -0.01(-3.27%)
Jul 01, 2020 0.3380 0.3389 0.3126 0.3180 2,698,575 -0.01(-2.63%)
Jun 30, 2020 0.3100 0.3280 0.2970 0.3266 4,471,922 +0.02(+6.94%)
Jun 29, 2020 0.3000 0.3094 0.2999 0.3054 2,116,788 -0.01(-2.12%)
Jun 26, 2020 0.3150 0.3150 0.3000 0.3120 3,994,000 -0.00(-0.48%)
Jun 25, 2020 0.3012 0.3136 0.3000 0.3135 3,558,566 +0.00(+1.16%)
Jun 24, 2020 0.3130 0.3195 0.3000 0.3099 4,925,415 -0.01(-1.93%)
Jun 23, 2020 0.3400 0.3420 0.3160 0.3160 7,593,693 -0.02(-5.19%)
Jun 22, 2020 0.3420 0.3845 0.3333 0.3333 8,811,605 +0.01(+1.52%)
Jun 19, 2020 0.4269 0.4280 0.3283 0.3283 20,963,200 -0.06(-15.82%)
Jun 18, 2020 0.3300 0.6000 0.3300 0.3900 57,914,588 +0.07(+21.76%)
Jun 17, 2020 0.3697 0.3700 0.3203 0.3203 1,890,282 -0.04(-11.03%)
Jun 16, 2020 0.3600 0.3800 0.3500 0.3600 2,042,965 +0.01(+2.89%)
Jun 15, 2020 0.3370 0.3540 0.3155 0.3499 1,626,452 +0.01(+2.16%)
Jun 12, 2020 0.3349 0.3493 0.3349 0.3425 787,900 +0.02(+5.09%)
Jun 11, 2020 0.3490 0.3490 0.3120 0.3259 2,194,866 -0.04(-11.92%)
Jun 10, 2020 0.3700 0.3800 0.3600 0.3700 1,896,688 -0.01(-3.50%)
Jun 09, 2020 0.3900 0.3950 0.3600 0.3834 3,090,983 -0.02(-4.15%)
Jun 08, 2020 0.3500 0.4100 0.3500 0.4000 5,818,064 +0.05(+13.15%)
Jun 05, 2020 0.3400 0.3700 0.3350 0.3535 4,512,900 +0.03(+10.47%)
Jun 04, 2020 0.3100 0.3600 0.3000 0.3200 9,063,612 +0.00(+0.03%)
Jun 03, 2020 0.3320 0.3350 0.3100 0.3199 3,945,359 -0.01(-2.94%)
Jun 02, 2020 0.3200 0.3559 0.3114 0.3296 12,492,152 +0.01(+3.00%)
Jun 01, 2020 0.3100 0.3221 0.3051 0.3200 639,984 +0.02(+7.53%)
May 29, 2020 0.3100 0.3298 0.2976 0.2976 3,202,100 -0.01(-4.00%)
May 28, 2020 0.3292 0.3292 0.3088 0.3100 630,482 -0.00(-1.21%)
May 27, 2020 0.3268 0.3370 0.3100 0.3138 766,871 -0.02(-6.88%)
May 26, 2020 0.3333 0.3490 0.3300 0.3370 1,346,147 +0.01(+4.27%)
May 22, 2020 0.3090 0.3232 0.3004 0.3232 1,001,900 +0.02(+7.73%)
May 21, 2020 0.2996 0.3093 0.2940 0.3000 862,084 +0.00(+0.13%)
May 20, 2020 0.2920 0.3090 0.2920 0.2996 695,766 +0.00(+1.52%)
May 19, 2020 0.3030 0.3080 0.2940 0.2951 568,516 -0.01(-4.13%)
May 18, 2020 0.2877 0.3080 0.2877 0.3078 834,834 +0.02(+7.06%)
May 15, 2020 0.2910 0.2974 0.2800 0.2875 592,100 -0.01(-2.54%)
May 14, 2020 0.2850 0.2986 0.2800 0.2950 917,592 +0.01(+2.68%)
May 13, 2020 0.3020 0.3090 0.2851 0.2873 880,389 -0.01(-4.55%)
May 12, 2020 0.3040 0.3177 0.3002 0.3010 547,049 -0.00(-0.66%)
May 11, 2020 0.3187 0.3282 0.3010 0.3030 857,932 -0.01(-4.69%)
May 08, 2020 0.3100 0.3207 0.3100 0.3179 860,600 +0.00(+0.47%)
May 07, 2020 0.3141 0.3173 0.3010 0.3164 719,879 +0.01(+3.74%)
May 06, 2020 0.3249 0.3249 0.3011 0.3050 571,573 -0.01(-2.31%)
May 05, 2020 0.3060 0.3249 0.3060 0.3122 928,515 +0.00(+1.27%)
May 04, 2020 0.3200 0.3245 0.3010 0.3083 851,096 -0.01(-3.90%)
May 01, 2020 0.3300 0.3300 0.3180 0.3208 571,100 +0.00(+0.25%)
Apr 30, 2020 0.3398 0.3398 0.3100 0.3200 825,269 -0.01(-3.03%)
Apr 29, 2020 0.3400 0.3498 0.3200 0.3300 1,597,915 -0.01(-2.94%)
Apr 28, 2020 0.3200 0.3400 0.3200 0.3400 2,421,646 +0.03(+7.94%)
Apr 27, 2020 0.3150 0.3200 0.3110 0.3150 1,082,812 +0.01(+1.94%)
Apr 24, 2020 0.3100 0.3120 0.3050 0.3090 418,300 +0.00(+0.46%)
Apr 23, 2020 0.2900 0.3100 0.2900 0.3076 569,702 +0.01(+4.24%)
Apr 22, 2020 0.3076 0.3100 0.2937 0.2951 1,358,547 -0.00(-0.84%)
Apr 21, 2020 0.3100 0.3200 0.2950 0.2976 412,402 -0.02(-5.43%)
Apr 20, 2020 0.3000 0.3160 0.3000 0.3147 2,332,667 +0.01(+5.01%)
Apr 17, 2020 0.3000 0.3001 0.2900 0.2997 1,029,900 +0.01(+3.92%)
Apr 16, 2020 0.3000 0.3000 0.2866 0.2884 1,189,314 -0.00(-0.48%)
Apr 15, 2020 0.3060 0.3100 0.2860 0.2898 1,162,441 -0.02(-6.52%)
Apr 14, 2020 0.3200 0.3200 0.3000 0.3100 1,357,292 +0.01(+1.64%)
Apr 13, 2020 0.2980 0.3072 0.2964 0.3050 587,945 +0.01(+2.42%)
Apr 09, 2020 0.3000 0.3050 0.2905 0.2978 958,300 -0.00(-0.67%)
Apr 08, 2020 0.2900 0.3000 0.2822 0.2998 723,181 +0.01(+2.11%)
Apr 07, 2020 0.3049 0.3050 0.2900 0.2936 972,111 +0.01(+2.23%)
Apr 06, 2020 0.2927 0.3000 0.2772 0.2872 1,866,562 +0.01(+3.87%)
Apr 03, 2020 0.3003 0.3003 0.2756 0.2765 838,900 -0.01(-4.69%)
Apr 02, 2020 0.2901 0.3077 0.2860 0.2901 1,334,936 +0.00(+0.03%)
Apr 01, 2020 0.2700 0.2939 0.2700 0.2900 918,695 -0.00(-1.56%)
Mar 31, 2020 0.3115 0.3149 0.2810 0.2946 1,229,805 -0.01(-4.04%)
Mar 30, 2020 0.3400 0.3400 0.2980 0.3070 1,408,753 -0.03(-9.71%)
Mar 27, 2020 0.3833 0.3900 0.3370 0.3400 1,995,700 -0.03(-9.33%)
Mar 26, 2020 0.3528 0.3890 0.3202 0.3750 1,508,958 +0.03(+9.27%)
Mar 25, 2020 0.3000 0.3600 0.2900 0.3432 2,244,538 +0.04(+12.56%)
Mar 24, 2020 0.3900 0.3950 0.2833 0.3049 5,073,864 +0.04(+17.27%)
Mar 23, 2020 0.2700 0.3000 0.2500 0.2600 1,238,202 -0.01(-3.70%)
Mar 20, 2020 0.2920 0.2995 0.2700 0.2700 1,384,500 -0.02(-6.90%)
Mar 19, 2020 0.2700 0.3000 0.2700 0.2900 1,546,975 +0.02(+7.33%)
Mar 18, 2020 0.2932 0.2990 0.2302 0.2702 1,770,178 -0.03(-9.96%)
Mar 17, 2020 0.2800 0.3240 0.2700 0.3001 1,693,160 +0.03(+11.48%)
Mar 16, 2020 0.2800 0.3169 0.2619 0.2692 1,909,268 -0.04(-12.60%)
Mar 13, 2020 0.3000 0.3132 0.2821 0.3080 1,612,200 +0.02(+7.99%)
Mar 12, 2020 0.2900 0.3000 0.2700 0.2852 1,114,539 -0.02(-7.25%)
Mar 11, 2020 0.3100 0.3160 0.3000 0.3075 1,209,002 -0.00(-0.84%)
Mar 10, 2020 0.3274 0.3549 0.2700 0.3101 2,622,708 -0.01(-3.64%)
Mar 09, 2020 0.3700 0.3950 0.3200 0.3218 2,819,937 -0.07(-18.45%)
Mar 06, 2020 0.3900 0.4149 0.3850 0.3946 783,300 -0.01(-2.47%)
Mar 05, 2020 0.4330 0.4349 0.3901 0.4046 1,638,606 -0.03(-5.91%)
Mar 04, 2020 0.4400 0.4400 0.4100 0.4300 739,304 -0.01(-1.65%)
Mar 03, 2020 0.4407 0.4449 0.4225 0.4372 540,909 +0.02(+3.70%)
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.