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: 4:10 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 28, 2019 0.5100 0.5400 0.4900 0.5000 12,179,568 +0.00(+0.97%)
Feb 27, 2019 0.5362 0.5400 0.4774 0.4952 6,073,754 -0.04(-8.30%)
Feb 26, 2019 0.5700 0.5700 0.5300 0.5400 2,917,331 -0.01(-1.82%)
Feb 25, 2019 0.6000 0.6095 0.5401 0.5500 4,673,207 -0.04(-7.56%)
Feb 22, 2019 0.6300 0.6450 0.5850 0.5950 3,045,700 -0.04(-6.52%)
Feb 21, 2019 0.6500 0.6500 0.6201 0.6365 1,063,114 +0.00(+0.68%)
Feb 20, 2019 0.6650 0.6684 0.6000 0.6322 2,401,608 -0.04(-5.49%)
Feb 19, 2019 0.6400 0.6700 0.6200 0.6689 1,875,090 +0.03(+4.52%)
Feb 15, 2019 0.6000 0.6600 0.5900 0.6400 2,330,500 +0.04(+6.67%)
Feb 14, 2019 0.5700 0.6100 0.5700 0.6000 1,770,551 +0.02(+4.17%)
Feb 13, 2019 0.5970 0.5970 0.5750 0.5760 878,666 -0.00(-0.41%)
Feb 12, 2019 0.5940 0.5999 0.5776 0.5784 1,334,924 +0.00(+0.33%)
Feb 11, 2019 0.5800 0.6000 0.5700 0.5765 1,003,154 +0.00(+0.09%)
Feb 08, 2019 0.5940 0.5990 0.5750 0.5760 2,131,500 -0.01(-2.07%)
Feb 07, 2019 0.6200 0.6363 0.5848 0.5882 1,842,247 -0.04(-5.65%)
Feb 06, 2019 0.6350 0.6451 0.6200 0.6234 731,685 -0.01(-1.05%)
Feb 05, 2019 0.6400 0.6500 0.6300 0.6300 988,770 -0.01(-1.59%)
Feb 04, 2019 0.6500 0.6562 0.6325 0.6402 1,223,295 +0.00(+0.03%)
Feb 01, 2019 0.6500 0.6700 0.6400 0.6400 2,080,600 -0.02(-2.68%)
Jan 31, 2019 0.6581 0.6900 0.6501 0.6576 927,253 -0.01(-2.19%)
Jan 30, 2019 0.6752 0.6752 0.6521 0.6723 851,711 +0.00(+0.33%)
Jan 29, 2019 0.6501 0.6767 0.6500 0.6701 1,160,338 +0.01(+1.18%)
Jan 28, 2019 0.6719 0.6800 0.6489 0.6623 1,883,289 -0.02(-3.31%)
Jan 25, 2019 0.6730 0.6850 0.6560 0.6850 1,917,000 +0.01(+1.83%)
Jan 24, 2019 0.6600 0.6850 0.6433 0.6727 1,064,256 +0.00(+0.04%)
Jan 23, 2019 0.6367 0.7000 0.6133 0.6724 1,710,501 +0.03(+5.16%)
Jan 22, 2019 0.6438 0.6600 0.5500 0.6394 2,947,003 -0.02(-3.12%)
Jan 18, 2019 0.7100 0.7100 0.6300 0.6600 1,971,100 -0.04(-5.06%)
Jan 17, 2019 0.7027 0.7100 0.6940 0.6952 978,938 -0.01(-0.83%)
Jan 16, 2019 0.7186 0.7186 0.6900 0.7010 1,561,591 -0.01(-1.27%)
Jan 15, 2019 0.7000 0.7200 0.6900 0.7100 1,402,542 +0.00(+0.47%)
Jan 14, 2019 0.7162 0.7250 0.6900 0.7067 2,110,749 +0.01(+0.96%)
Jan 11, 2019 0.7000 0.7250 0.6610 0.7000 1,977,900 +0.01(+1.45%)
Jan 10, 2019 0.6900 0.7000 0.6500 0.6900 2,334,785 +0.02(+3.19%)
Jan 09, 2019 0.6425 0.6900 0.6201 0.6687 1,523,274 +0.03(+4.48%)
Jan 08, 2019 0.7000 0.7100 0.6000 0.6400 4,237,629 -0.05(-7.91%)
Jan 07, 2019 0.7050 0.7250 0.6900 0.6950 3,393,116 -0.01(-0.71%)
Jan 04, 2019 0.6900 0.7100 0.6800 0.7000 4,241,200 +0.02(+2.94%)
Jan 03, 2019 0.6800 0.6900 0.6300 0.6800 3,413,041 +0.00(+0.00%)
Jan 02, 2019 0.6397 0.6800 0.6050 0.6800 7,739,410 +0.04(+6.25%)
Dec 31, 2018 0.5400 0.6400 0.5300 0.6400 12,193,800 +0.12(+23.08%)
Dec 28, 2018 0.4900 0.5500 0.4700 0.5200 9,373,700 +0.05(+10.64%)
Dec 27, 2018 0.4565 0.4904 0.4326 0.4700 4,521,370 -0.00(-0.91%)
Dec 26, 2018 0.4100 0.4800 0.4000 0.4743 3,977,283 +0.06(+15.68%)
Dec 24, 2018 0.4700 0.4700 0.4100 0.4100 4,017,800 -0.06(-12.77%)
Dec 21, 2018 0.4400 0.4700 0.4200 0.4700 21,296,600 +0.04(+9.30%)
Dec 20, 2018 0.3800 0.4400 0.3800 0.4300 11,234,852 +0.05(+13.16%)
Dec 19, 2018 0.3600 0.4000 0.3500 0.3800 13,925,055 +0.02(+5.56%)
Dec 18, 2018 0.3780 0.3786 0.3400 0.3600 4,866,142 +0.00(+0.00%)
Dec 17, 2018 0.3500 0.4000 0.3300 0.3600 29,126,124 +0.06(+20.00%)
Dec 14, 2018 0.3050 0.3200 0.2900 0.3000 7,592,500 -0.01(-3.23%)
Dec 13, 2018 0.3240 0.3246 0.3000 0.3100 4,233,241 +0.01(+3.33%)
Dec 12, 2018 0.3400 0.3500 0.3000 0.3000 6,324,872 -0.03(-9.09%)
Dec 11, 2018 0.3500 0.3500 0.3200 0.3300 3,038,920 -0.00(-1.02%)
Dec 10, 2018 0.3554 0.3590 0.3142 0.3334 4,447,226 -0.03(-7.39%)
Dec 07, 2018 0.3700 0.3700 0.3500 0.3600 1,684,500 -0.01(-1.69%)
Dec 06, 2018 0.3700 0.3800 0.3500 0.3662 5,451,789 -0.00(-1.03%)
Dec 04, 2018 0.3900 0.3900 0.3500 0.3700 3,644,100 -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.