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 (%)
Oct 29, 2021 1.560 1.670 1.550 1.650 9,389,976 +0.10(+6.45%)
Oct 28, 2021 1.510 1.620 1.500 1.550 7,737,308 +0.05(+3.33%)
Oct 27, 2021 1.520 1.550 1.500 1.500 6,401,162 -0.05(-3.23%)
Oct 26, 2021 1.530 1.550 5,796,111 +0.00(+0.00%)
Oct 25, 2021 1.540 1.590 1.510 1.550 10,938,763 -0.02(-1.27%)
Oct 22, 2021 1.550 1.580 1.530 1.570 7,976,542 -0.02(-1.26%)
Oct 21, 2021 1.640 1.670 1.590 1.590 7,408,718 -0.06(-3.64%)
Oct 20, 2021 1.560 1.670 1.560 1.650 11,649,440 +0.07(+4.43%)
Oct 19, 2021 1.580 1.640 1.550 1.580 9,086,162 +0.02(+1.28%)
Oct 18, 2021 1.570 1.610 1.530 1.560 10,188,399 +0.03(+1.96%)
Oct 15, 2021 1.670 1.670 1.530 1.530 12,824,576 -0.11(-6.71%)
Oct 14, 2021 1.670 1.670 1.580 1.640 11,722,649 +0.00(+0.00%)
Oct 13, 2021 1.600 1.830 1.590 1.640 44,081,744 +0.06(+3.80%)
Oct 12, 2021 1.510 1.600 1.484 1.580 9,216,958 +0.08(+5.33%)
Oct 11, 2021 1.500 1.540 1.480 1.500 4,343,704 +0.01(+0.67%)
Oct 08, 2021 1.550 1.580 1.480 1.490 7,694,595 -0.06(-3.87%)
Oct 07, 2021 1.500 1.600 1.500 1.550 9,896,980 +0.04(+2.65%)
Oct 06, 2021 1.480 1.520 1.430 1.510 11,972,940 +0.01(+0.67%)
Oct 05, 2021 1.500 1.530 1.470 1.500 8,816,170 +0.03(+2.04%)
Oct 04, 2021 1.550 1.580 1.470 1.470 20,617,470 -0.07(-4.55%)
Oct 01, 2021 1.650 1.670 1.540 1.540 12,390,702 -0.13(-7.78%)
Sep 30, 2021 1.520 1.750 1.500 1.670 23,423,628 +0.06(+3.73%)
Sep 29, 2021 1.690 1.690 1.590 1.610 12,535,652 -0.05(-3.01%)
Sep 28, 2021 1.700 1.730 1.650 1.660 12,440,627 -0.06(-3.49%)
Sep 27, 2021 1.680 1.770 1.667 1.720 11,013,680 +0.04(+2.38%)
Sep 24, 2021 1.740 1.770 1.680 1.680 10,634,910 -0.10(-5.62%)
Sep 23, 2021 1.710 1.829 1.680 1.780 21,327,520 +0.08(+4.71%)
Sep 22, 2021 1.660 1.765 1.650 1.700 14,131,595 +0.02(+1.19%)
Sep 21, 2021 1.720 1.720 1.640 1.680 20,536,452 -0.01(-0.59%)
Sep 20, 2021 1.640 1.770 1.610 1.690 27,891,598 -0.08(-4.52%)
Sep 17, 2021 1.810 1.840 1.735 1.770 22,913,132 -0.02(-1.12%)
Sep 16, 2021 1.800 1.810 1.660 1.790 30,532,918 -0.07(-3.76%)
Sep 15, 2021 1.680 1.930 1.680 1.860 55,040,992 +0.11(+6.29%)
Sep 14, 2021 2.330 2.400 1.730 1.750 120,835,216 -0.53(-23.25%)
Sep 13, 2021 2.280 2.370 2.170 2.280 72,129,168 -0.32(-12.31%)
Sep 10, 2021 2.670 2.780 2.450 2.600 91,500,432 +0.02(+0.78%)
Sep 09, 2021 2.730 2.760 2.470 2.580 147,516,848 -0.11(-4.09%)
Sep 08, 2021 2.100 2.740 2.090 2.690 288,963,616 +0.62(+29.95%)
Sep 07, 2021 2.230 2.300 2.060 2.070 46,308,692 -0.13(-5.91%)
Sep 03, 2021 2.100 2.250 2.060 2.200 58,619,520 +0.10(+4.76%)
Sep 02, 2021 2.070 2.350 2.020 2.100 201,266,160 +0.21(+11.11%)
Sep 01, 2021 2.010 2.030 1.860 1.890 64,449,416 -0.10(-5.03%)
Aug 31, 2021 2.020 2.150 1.860 1.990 147,716,784 -0.36(-15.32%)
Aug 30, 2021 2.390 2.415 1.940 2.350 556,217,536 +0.92(+64.34%)
Aug 27, 2021 1.370 1.450 1.360 1.430 6,452,874 +0.08(+5.93%)
Aug 26, 2021 1.360 1.450 1.350 1.350 4,921,237 -0.03(-2.17%)
Aug 25, 2021 1.330 1.410 1.310 1.380 4,740,880 +0.06(+4.55%)
Aug 24, 2021 1.250 1.330 1.250 1.320 6,754,774 +0.07(+5.60%)
Aug 23, 2021 1.240 1.310 1.230 1.250 9,814,774 +0.02(+1.63%)
Aug 20, 2021 1.210 1.270 1.200 1.230 6,732,732 +0.00(+0.00%)
Aug 19, 2021 1.260 1.270 1.200 1.230 8,768,875 -0.03(-2.38%)
Aug 18, 2021 1.360 1.360 1.250 1.260 8,514,604 -0.08(-5.97%)
Aug 17, 2021 1.350 1.370 1.320 1.340 5,857,990 -0.04(-2.90%)
Aug 16, 2021 1.380 1.390 1.340 1.380 3,952,866 -0.03(-2.13%)
Aug 13, 2021 1.500 1.520 1.400 1.410 4,684,918 -0.12(-7.84%)
Aug 12, 2021 1.550 1.560 1.470 1.530 5,782,605 -0.02(-1.29%)
Aug 11, 2021 1.420 1.550 1.410 1.550 9,486,653 +0.13(+9.15%)
Aug 10, 2021 1.400 1.455 1.400 1.420 3,463,241 +0.00(+0.00%)
Aug 09, 2021 1.370 1.450 1.340 1.420 5,698,292 +0.04(+2.90%)
Aug 06, 2021 1.350 1.380 1.320 1.380 3,766,724 +0.01(+0.73%)
Aug 05, 2021 1.270 1.400 1.270 1.370 6,437,648 +0.08(+6.20%)
Aug 04, 2021 1.340 1.375 1.270 1.290 7,475,391 -0.06(-4.44%)
Aug 03, 2021 1.390 1.400 1.320 1.350 4,894,490 -0.03(-2.17%)
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.