Indicators

Globalstar (NY: GSAT )

1.200 +0.030 (+2.56%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	0.4162	0.4244	0.4000	0.4137	621,889	-0.00(-0.60%)
Sep 27, 2019	0.4200	0.4300	0.4020	0.4162	354,000	-0.00(-0.62%)
Sep 26, 2019	0.4194	0.4387	0.4068	0.4188	383,076	-0.01(-1.55%)
Sep 25, 2019	0.4209	0.4396	0.4100	0.4254	403,476	+0.00(+0.33%)
Sep 24, 2019	0.4413	0.4423	0.4100	0.4240	1,483,878	-0.01(-1.40%)
Sep 23, 2019	0.4100	0.4471	0.4000	0.4300	1,130,225	-0.01(-2.27%)
Sep 20, 2019	0.4000	0.4500	0.3905	0.4400	3,557,900	+0.03(+7.32%)
Sep 19, 2019	0.4084	0.4200	0.3920	0.4100	1,248,130	+0.00(+0.00%)
Sep 18, 2019	0.3947	0.4100	0.3850	0.4100	839,452	+0.02(+5.07%)
Sep 17, 2019	0.4200	0.4348	0.3806	0.3902	1,300,471	-0.02(-3.82%)
Sep 16, 2019	0.4100	0.4200	0.4000	0.4057	1,299,368	-0.02(-4.72%)
Sep 13, 2019	0.4450	0.4450	0.4100	0.4258	1,153,700	-0.01(-3.23%)
Sep 12, 2019	0.4800	0.4800	0.4171	0.4400	4,010,039	-0.03(-6.38%)
Sep 11, 2019	0.3900	0.5049	0.3804	0.4700	10,643,649	+0.09(+24.83%)
Sep 10, 2019	0.3875	0.4050	0.3661	0.3765	3,345,444	+0.02(+5.46%)
Sep 09, 2019	0.3857	0.3857	0.3510	0.3570	1,551,845	-0.02(-4.21%)
Sep 06, 2019	0.3900	0.3910	0.3726	0.3727	1,690,300	+0.00(+0.73%)
Sep 05, 2019	0.3800	0.3853	0.3700	0.3700	795,661	+0.00(+0.00%)
Sep 04, 2019	0.3809	0.3850	0.3700	0.3700	460,187	-0.01(-2.63%)

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.