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

Globalstar (NY: GSAT )

1.290 -0.010 (-0.77%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 30, 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 (%)
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.