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 27, 2015 2.540 2.600 2.520 2.580 1,803,922 +0.04(+1.57%)
Feb 26, 2015 2.590 2.670 2.510 2.540 2,479,980 -0.04(-1.55%)
Feb 25, 2015 2.500 2.590 2.430 2.580 1,613,892 +0.09(+3.61%)
Feb 24, 2015 2.570 2.600 2.455 2.490 1,309,257 -0.07(-2.73%)
Feb 23, 2015 2.600 2.610 2.520 2.560 1,421,528 -0.04(-1.54%)
Feb 20, 2015 2.580 2.625 2.540 2.600 1,782,878 +0.05(+1.96%)
Feb 19, 2015 2.690 2.760 2.520 2.550 2,629,363 -0.14(-5.20%)
Feb 18, 2015 2.600 2.720 2.510 2.690 4,182,288 +0.14(+5.49%)
Feb 17, 2015 2.400 2.575 2.360 2.550 3,025,757 +0.15(+6.25%)
Feb 13, 2015 2.340 2.400 2.400 2.400 2,979,600 +0.08(+3.45%)
Feb 12, 2015 2.290 2.350 2.250 2.320 4,014,001 +0.05(+2.20%)
Feb 11, 2015 2.190 2.300 2.180 2.270 5,996,120 +0.07(+3.18%)
Feb 10, 2015 2.320 2.360 2.160 2.200 6,366,769 -0.12(-5.17%)
Feb 09, 2015 2.390 2.420 2.300 2.320 2,261,704 -0.08(-3.33%)
Feb 06, 2015 2.450 2.450 2.370 2.400 2,224,403 -0.06(-2.44%)
Feb 05, 2015 2.480 2.530 2.390 2.460 2,103,551 -0.02(-0.81%)
Feb 04, 2015 2.500 2.520 2.440 2.480 1,689,458 -0.02(-0.80%)
Feb 03, 2015 2.390 2.500 2.390 2.500 1,653,510 +0.11(+4.60%)
Feb 02, 2015 2.360 2.460 2.321 2.390 1,759,378 -0.03(-1.24%)
Jan 30, 2015 2.440 2.490 2.400 2.420 2,211,912 -0.06(-2.42%)
Jan 29, 2015 2.540 2.540 2.400 2.480 2,010,169 +0.05(+2.06%)
Jan 28, 2015 2.500 2.500 2.395 2.430 2,628,303 -0.06(-2.41%)
Jan 27, 2015 2.460 2.500 2.450 2.490 1,396,306 -0.01(-0.40%)
Jan 26, 2015 2.440 2.570 2.380 2.500 4,169,722 +0.05(+2.04%)
Jan 23, 2015 2.500 2.520 2.440 2.450 2,283,282 -0.07(-2.78%)
Jan 22, 2015 2.550 2.590 2.490 2.520 3,211,265 +0.04(+1.61%)
Jan 21, 2015 2.560 2.600 2.430 2.480 2,273,018 -0.09(-3.50%)
Jan 20, 2015 2.620 2.620 2.520 2.570 1,327,253 -0.06(-2.28%)
Jan 16, 2015 2.530 2.650 2.530 2.630 1,473,969 +0.09(+3.54%)
Jan 15, 2015 2.680 2.690 2.540 2.540 3,336,368 -0.13(-4.87%)
Jan 14, 2015 2.710 2.730 2.630 2.670 1,548,498 -0.09(-3.26%)
Jan 13, 2015 2.680 2.780 2.610 2.760 2,357,049 +0.04(+1.47%)
Jan 12, 2015 2.700 2.760 2.600 2.720 1,753,957 +0.03(+1.12%)
Jan 09, 2015 2.700 2.700 2.640 2.690 1,018,988 -0.02(-0.74%)
Jan 08, 2015 2.650 2.720 2.580 2.710 1,733,145 +0.13(+5.04%)
Jan 07, 2015 2.550 2.590 2.490 2.580 2,675,986 +0.09(+3.61%)
Jan 06, 2015 2.630 2.700 2.420 2.490 2,998,032 -0.11(-4.23%)
Jan 05, 2015 2.670 2.730 2.580 2.600 2,544,296 -0.08(-2.99%)
Jan 02, 2015 2.800 2.800 2.650 2.680 2,284,899 -0.07(-2.55%)
Dec 31, 2014 2.740 2.750 2.750 2.750 2,062,300 -0.03(-1.08%)
Dec 30, 2014 2.880 2.890 2.650 2.780 5,059,735 -0.17(-5.76%)
Dec 29, 2014 3.040 3.040 2.930 2.950 1,536,939 -0.06(-1.99%)
Dec 26, 2014 3.010 3.020 2.960 3.010 1,211,484 +0.04(+1.35%)
Dec 24, 2014 2.970 2.970 2.970 2.970 881,100 +0.03(+1.02%)
Dec 23, 2014 2.890 2.950 2.830 2.940 2,169,285 +0.07(+2.44%)
Dec 22, 2014 2.960 2.990 2.830 2.870 3,376,436 -0.22(-7.12%)
Dec 19, 2014 2.795 3.090 2.730 3.090 8,001,134 +0.27(+9.57%)
Dec 18, 2014 2.760 2.840 2.750 2.820 3,218,673 +0.09(+3.30%)
Dec 17, 2014 2.680 2.760 2.640 2.730 2,958,073 +0.04(+1.49%)
Dec 16, 2014 2.690 2.760 2.650 2.690 2,226,673 -0.01(-0.37%)
Dec 15, 2014 2.610 2.720 2.610 2.700 4,617,930 +0.12(+4.65%)
Dec 12, 2014 2.530 2.645 2.520 2.580 2,925,848 +0.05(+1.98%)
Dec 11, 2014 2.560 2.700 2.520 2.530 2,873,203 +0.00(+0.00%)
Dec 10, 2014 2.530 2.600 2.500 2.530 1,942,054 -0.02(-0.78%)
Dec 09, 2014 2.660 2.660 2.500 2.550 4,434,459 -0.14(-5.20%)
Dec 08, 2014 2.760 2.790 2.640 2.690 3,580,970 -0.08(-2.89%)
Dec 05, 2014 2.680 2.780 2.640 2.770 2,239,890 +0.06(+2.21%)
Dec 04, 2014 2.740 2.790 2.670 2.710 2,823,392 -0.03(-1.09%)
Dec 03, 2014 2.580 2.740 2.550 2.740 3,267,304 +0.15(+5.79%)
Dec 02, 2014 2.710 2.775 2.400 2.590 12,214,773 -0.17(-6.16%)
Dec 01, 2014 2.850 2.890 2.730 2.760 3,522,225 -0.06(-2.13%)
Nov 28, 2014 2.890 2.890 2.810 2.820 1,407,480 -0.08(-2.76%)
Nov 26, 2014 2.910 2.900 2.900 2.900 2,397,700 -0.01(-0.34%)
Nov 25, 2014 2.800 2.910 2.760 2.910 5,235,583 +0.13(+4.68%)
Nov 24, 2014 2.640 2.825 2.620 2.780 6,196,771 +0.15(+5.70%)
Nov 21, 2014 2.630 2.700 2.580 2.630 3,995,015 +0.01(+0.38%)
Nov 20, 2014 2.670 2.730 2.530 2.620 3,398,312 -0.05(-1.87%)
Nov 19, 2014 2.750 2.750 2.610 2.670 6,409,405 +0.12(+4.71%)
Nov 18, 2014 2.620 2.720 2.480 2.550 5,445,500 -0.25(-8.93%)
Nov 17, 2014 2.530 2.950 2.390 2.800 14,229,066 -0.17(-5.72%)
Nov 14, 2014 2.890 2.990 2.830 2.970 10,101,042 +0.14(+4.95%)
Nov 13, 2014 2.770 2.900 2.750 2.830 5,429,651 +0.08(+2.91%)
Nov 12, 2014 2.600 2.750 2.600 2.750 4,525,898 +0.15(+5.77%)
Nov 11, 2014 2.660 2.700 2.560 2.600 4,327,809 -0.03(-1.14%)
Nov 10, 2014 2.630 2.670 2.530 2.630 3,239,690 +0.01(+0.38%)
Nov 07, 2014 2.530 2.720 2.450 2.620 6,631,539 +0.14(+5.65%)
Nov 06, 2014 2.510 2.520 2.350 2.480 4,165,691 +0.00(+0.00%)
Nov 05, 2014 2.460 2.480 2.380 2.480 3,250,612 +0.05(+2.06%)
Nov 04, 2014 2.340 2.450 2.289 2.430 3,907,834 +0.10(+4.29%)
Nov 03, 2014 2.400 2.450 2.270 2.330 4,081,959 -0.04(-1.69%)
Oct 31, 2014 2.300 2.470 2.300 2.370 4,606,586 +0.14(+6.28%)
Oct 30, 2014 2.160 2.270 2.090 2.230 3,658,962 +0.07(+3.24%)
Oct 29, 2014 2.190 2.200 2.130 2.160 2,590,511 +0.00(+0.00%)
Oct 28, 2014 2.210 2.210 2.040 2.160 5,074,230 -0.03(-1.37%)
Oct 27, 2014 2.220 2.260 2.150 2.190 3,862,918 -0.07(-3.10%)
Oct 24, 2014 2.340 2.350 2.240 2.260 2,331,522 -0.08(-3.42%)
Oct 23, 2014 2.300 2.380 2.250 2.340 5,061,269 +0.07(+3.08%)
Oct 22, 2014 2.300 2.310 2.210 2.270 5,765,035 +0.01(+0.44%)
Oct 21, 2014 2.300 2.330 2.250 2.260 4,389,913 -0.03(-1.31%)
Oct 20, 2014 2.350 2.350 2.160 2.290 7,751,636 -0.05(-2.14%)
Oct 17, 2014 2.280 2.420 2.250 2.340 7,113,512 +0.17(+7.83%)
Oct 16, 2014 1.950 2.240 1.930 2.170 9,090,228 +0.26(+13.61%)
Oct 15, 2014 1.750 2.100 1.700 1.910 10,348,747 +0.15(+8.52%)
Oct 14, 2014 1.750 1.840 1.700 1.760 12,369,505 +0.05(+2.92%)
Oct 13, 2014 1.750 1.840 1.560 1.710 11,922,275 -0.09(-5.00%)
Oct 10, 2014 2.090 2.200 1.720 1.800 18,691,904 -0.30(-14.29%)
Oct 09, 2014 2.300 2.300 1.960 2.100 11,370,672 -0.10(-4.55%)
Oct 08, 2014 2.380 2.400 2.000 2.200 10,257,308 -0.14(-5.98%)
Oct 07, 2014 2.520 2.580 2.100 2.340 17,573,070 +0.08(+3.54%)
Oct 06, 2014 2.940 3.420 2.120 2.260 34,291,632 -0.75(-24.92%)
Oct 03, 2014 3.100 3.470 3.000 3.010 14,453,900 -0.01(-0.33%)
Oct 02, 2014 2.720 3.030 2.530 3.020 29,762,472 +0.04(+1.34%)
Oct 01, 2014 3.720 3.720 2.410 2.980 33,082,912 -0.68(-18.58%)
Sep 30, 2014 3.780 3.790 3.650 3.660 3,313,376 -0.12(-3.17%)
Sep 29, 2014 3.770 3.850 3.770 3.780 1,153,007 -0.03(-0.79%)
Sep 26, 2014 3.830 3.850 3.780 3.810 1,165,553 -0.02(-0.52%)
Sep 25, 2014 3.870 3.940 3.780 3.830 3,988,428 -0.09(-2.30%)
Sep 24, 2014 3.850 3.930 3.840 3.920 2,765,250 +0.06(+1.55%)
Sep 23, 2014 3.830 3.860 3.770 3.860 4,346,014 -0.01(-0.26%)
Sep 22, 2014 3.990 3.990 3.840 3.870 3,066,729 -0.16(-3.97%)
Sep 19, 2014 3.900 4.030 3.860 4.030 5,495,678 +0.14(+3.60%)
Sep 18, 2014 3.950 4.039 3.880 3.890 4,102,068 -0.03(-0.77%)
Sep 17, 2014 3.780 3.990 3.780 3.920 5,589,823 +0.15(+3.98%)
Sep 16, 2014 3.800 3.810 3.750 3.770 2,778,285 -0.02(-0.53%)
Sep 15, 2014 3.840 3.910 3.780 3.790 4,075,661 -0.06(-1.56%)
Sep 12, 2014 3.820 3.890 3.780 3.850 3,257,652 +0.02(+0.52%)
Sep 11, 2014 3.730 3.870 3.730 3.830 3,763,064 +0.08(+2.13%)
Sep 10, 2014 3.760 3.780 3.730 3.750 4,101,593 -0.01(-0.27%)
Sep 09, 2014 3.760 3.790 3.670 3.760 4,822,869 -0.03(-0.79%)
Sep 08, 2014 3.830 3.860 3.750 3.790 2,824,283 -0.02(-0.52%)
Sep 05, 2014 3.800 3.880 3.730 3.810 2,362,240 +0.01(+0.26%)
Sep 04, 2014 3.920 4.000 3.790 3.800 2,583,174 -0.09(-2.31%)
Sep 03, 2014 3.940 3.950 3.850 3.890 1,882,172 -0.03(-0.77%)
Sep 02, 2014 4.000 4.008 3.910 3.920 1,981,992 -0.06(-1.51%)
Aug 29, 2014 3.980 3.980 3.980 3.980 1,376,000 +0.02(+0.51%)
Aug 28, 2014 3.950 4.000 3.940 3.960 1,301,047 -0.03(-0.75%)
Aug 27, 2014 3.980 4.020 3.900 3.990 1,482,662 +0.01(+0.25%)
Aug 26, 2014 3.980 4.010 3.950 3.980 1,770,892 -0.02(-0.50%)
Aug 25, 2014 4.050 4.100 3.980 4.000 2,059,649 -0.04(-0.99%)
Aug 22, 2014 4.010 4.060 3.950 4.040 1,951,482 +0.02(+0.50%)
Aug 21, 2014 4.040 4.048 3.920 4.020 2,208,651 +0.00(+0.00%)
Aug 20, 2014 4.080 4.180 3.990 4.020 2,551,229 -0.12(-2.90%)
Aug 19, 2014 4.140 4.190 4.100 4.140 3,282,321 +0.00(+0.00%)
Aug 18, 2014 4.030 4.140 4.010 4.140 3,948,708 +0.15(+3.76%)
Aug 15, 2014 4.010 4.050 3.950 3.990 2,661,979 -0.01(-0.25%)
Aug 14, 2014 3.780 4.100 3.750 4.000 6,583,791 +0.23(+6.10%)
Aug 13, 2014 3.680 3.770 3.700 3.770 1,573,652 +0.07(+1.89%)
Aug 12, 2014 3.900 3.930 3.650 3.700 4,981,051 -0.16(-4.15%)
Aug 11, 2014 3.730 3.880 3.730 3.860 2,301,559 +0.17(+4.61%)
Aug 08, 2014 3.710 3.750 3.660 3.690 2,152,978 -0.03(-0.81%)
Aug 07, 2014 3.750 3.800 3.700 3.720 2,362,891 -0.04(-1.06%)
Aug 06, 2014 3.740 3.850 3.695 3.760 3,053,236 -0.01(-0.27%)
Aug 05, 2014 3.930 3.960 3.720 3.770 4,772,399 -0.17(-4.31%)
Aug 04, 2014 3.900 4.040 3.900 3.940 2,407,423 +0.04(+1.03%)
Aug 01, 2014 3.950 4.050 3.850 3.900 3,208,579 -0.06(-1.52%)
Jul 31, 2014 4.020 4.080 3.960 3.960 3,476,871 -0.12(-2.94%)
Jul 30, 2014 3.950 4.140 3.940 4.080 3,494,003 +0.04(+0.99%)
Jul 29, 2014 3.980 4.050 3.650 4.040 11,330,215 +0.05(+1.25%)
Jul 28, 2014 4.160 4.200 3.980 3.990 3,442,622 -0.17(-4.09%)
Jul 25, 2014 4.050 4.160 4.010 4.160 2,608,619 +0.06(+1.46%)
Jul 24, 2014 4.020 4.110 3.980 4.100 2,804,860 +0.06(+1.49%)
Jul 23, 2014 4.020 4.080 3.980 4.040 1,182,180 +0.01(+0.25%)
Jul 22, 2014 4.060 4.105 4.020 4.030 1,041,205 -0.03(-0.74%)
Jul 21, 2014 4.070 4.090 3.980 4.060 1,668,721 -0.04(-0.98%)
Jul 18, 2014 3.910 4.105 3.850 4.100 1,960,842 +0.16(+4.06%)
Jul 17, 2014 4.000 4.080 3.910 3.940 3,134,534 -0.12(-2.96%)
Jul 16, 2014 4.140 4.170 3.950 4.060 5,114,285 -0.09(-2.17%)
Jul 15, 2014 4.260 4.300 4.120 4.150 3,297,296 -0.11(-2.58%)
Jul 14, 2014 4.350 4.360 4.220 4.260 3,273,868 -0.06(-1.39%)
Jul 11, 2014 4.200 4.320 4.190 4.320 2,153,123 +0.14(+3.35%)
Jul 10, 2014 4.270 4.350 4.150 4.180 4,823,957 -0.20(-4.57%)
Jul 09, 2014 4.340 4.450 4.320 4.380 3,221,657 +0.06(+1.39%)
Jul 08, 2014 4.390 4.400 4.250 4.320 3,497,524 -0.11(-2.48%)
Jul 07, 2014 4.500 4.530 4.280 4.430 5,037,430 -0.03(-0.67%)
Jul 03, 2014 4.450 4.460 4.460 4.460 4,627,600 +0.08(+1.83%)
Jul 02, 2014 4.450 4.470 4.280 4.380 10,212,072 +0.18(+4.29%)
Jul 01, 2014 4.240 4.250 4.120 4.200 3,257,372 -0.05(-1.18%)
Jun 30, 2014 4.230 4.270 4.150 4.250 3,112,815 +0.05(+1.19%)
Jun 27, 2014 4.250 4.350 4.200 4.200 26,846,920 -0.08(-1.87%)
Jun 26, 2014 4.250 4.290 4.170 4.280 2,849,696 +0.08(+1.90%)
Jun 25, 2014 4.140 4.210 4.090 4.200 3,507,309 +0.06(+1.45%)
Jun 24, 2014 4.210 4.220 4.130 4.140 3,021,932 -0.06(-1.43%)
Jun 23, 2014 4.250 4.250 4.120 4.200 5,791,513 +0.11(+2.69%)
Jun 20, 2014 3.840 4.120 3.800 4.090 26,676,596 +0.12(+3.02%)
Jun 19, 2014 3.970 4.010 3.820 3.970 7,325,112 -0.08(-1.98%)
Jun 18, 2014 3.990 4.100 3.900 4.050 4,141,622 -0.05(-1.22%)
Jun 17, 2014 4.040 4.170 3.730 4.100 8,976,251 +0.00(+0.00%)
Jun 16, 2014 4.180 4.250 4.010 4.100 6,586,035 -0.11(-2.61%)
Jun 13, 2014 4.360 4.420 4.010 4.210 7,916,938 -0.03(-0.71%)
Jun 12, 2014 4.150 4.350 4.050 4.240 10,713,955 +0.14(+3.41%)
Jun 11, 2014 3.980 4.100 3.920 4.100 6,408,719 +0.12(+3.02%)
Jun 10, 2014 3.900 4.000 3.837 3.980 7,723,009 +0.19(+5.01%)
Jun 06, 2014 3.780 3.850 3.750 3.790 3,870,436 +0.01(+0.26%)
Jun 05, 2014 3.670 3.780 3.550 3.780 5,198,435 +0.17(+4.71%)
Jun 04, 2014 3.490 3.620 3.460 3.610 5,969,033 +0.13(+3.74%)
Jun 03, 2014 3.550 3.550 3.300 3.480 4,712,780 -0.04(-1.14%)
Jun 02, 2014 3.500 3.700 3.460 3.520 5,859,902 +0.06(+1.73%)
May 30, 2014 3.390 3.500 3.345 3.460 7,891,897 +0.13(+3.90%)
May 29, 2014 3.200 3.400 3.170 3.330 6,682,845 +0.09(+2.78%)
May 28, 2014 3.200 3.250 3.189 3.240 2,037,404 +0.03(+0.93%)
May 27, 2014 3.200 3.230 3.180 3.210 2,172,986 +0.03(+0.94%)
May 23, 2014 3.240 3.180 3.180 3.180 1,962,300 -0.04(-1.24%)
May 22, 2014 3.200 3.300 3.100 3.220 2,133,277 +0.01(+0.31%)
May 21, 2014 3.190 3.230 3.160 3.210 1,806,725 +0.02(+0.63%)
May 20, 2014 3.240 3.250 3.150 3.190 1,801,453 -0.06(-1.85%)
May 19, 2014 3.140 3.250 3.130 3.250 2,943,017 +0.09(+2.85%)
May 16, 2014 3.080 3.160 3.070 3.160 1,850,115 +0.07(+2.27%)
May 15, 2014 3.120 3.150 3.000 3.090 2,189,159 -0.06(-1.90%)
May 14, 2014 3.150 3.170 3.070 3.150 1,829,262 +0.03(+0.96%)
May 13, 2014 3.240 3.240 3.120 3.120 1,595,983 -0.07(-2.19%)
May 12, 2014 3.230 3.230 3.170 3.190 2,694,184 +0.02(+0.63%)
May 09, 2014 3.050 3.180 3.000 3.170 6,182,892 +0.13(+4.28%)
May 08, 2014 2.850 3.120 2.850 3.040 10,779,322 +0.11(+3.75%)
May 07, 2014 3.000 3.040 2.890 2.930 3,168,861 -0.01(-0.34%)
May 06, 2014 2.850 2.990 2.830 2.940 3,860,283 +0.09(+3.16%)
May 05, 2014 2.830 2.855 2.700 2.850 2,022,610 +0.02(+0.71%)
May 02, 2014 2.700 2.850 2.680 2.830 4,364,324 +0.15(+5.60%)
May 01, 2014 2.590 2.685 2.590 2.680 1,579,151 +0.05(+1.90%)
Apr 30, 2014 2.570 2.650 2.570 2.630 677,139 -0.01(-0.38%)
Apr 29, 2014 2.650 2.650 2.600 2.640 839,369 +0.02(+0.76%)
Apr 28, 2014 2.630 2.660 2.580 2.620 1,336,317 +0.02(+0.77%)
Apr 25, 2014 2.680 2.690 2.550 2.600 1,209,784 -0.10(-3.70%)
Apr 24, 2014 2.750 2.750 2.650 2.700 652,541 -0.02(-0.74%)
Apr 23, 2014 2.780 2.780 2.710 2.720 1,165,881 -0.03(-1.09%)
Apr 22, 2014 2.750 2.750 2.660 2.750 2,076,544 +0.08(+3.00%)
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.