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 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jun 30, 2021 1.740 1.815 1.660 1.780 23,465,556 +0.02(+1.14%)
Jun 29, 2021 1.870 1.870 1.720 1.760 19,275,640 -0.11(-5.88%)
Jun 28, 2021 1.920 1.950 1.820 1.870 32,341,152 -0.01(-0.53%)
Jun 25, 2021 1.670 1.900 1.640 1.880 131,689,432 +0.14(+8.05%)
Jun 24, 2021 1.710 1.750 1.600 1.740 37,789,316 -0.03(-1.69%)
Jun 23, 2021 1.990 2.030 1.640 1.770 114,147,480 -0.09(-4.84%)
Jun 22, 2021 1.590 1.880 1.490 1.860 160,585,984 +0.35(+23.18%)
Jun 21, 2021 1.380 1.660 1.370 1.510 156,819,216 +0.22(+17.05%)
Jun 18, 2021 1.280 1.300 1.250 1.290 19,260,236 +0.02(+1.57%)
Jun 17, 2021 1.290 1.350 1.250 1.270 18,613,278 -0.02(-1.55%)
Jun 16, 2021 1.290 1.320 1.250 1.290 16,551,845 +0.01(+0.78%)
Jun 15, 2021 1.290 1.340 1.270 1.280 11,819,824 +0.00(+0.00%)
Jun 14, 2021 1.330 1.360 1.280 1.280 12,460,910 -0.02(-1.54%)
Jun 11, 2021 1.290 1.350 1.270 1.300 17,892,108 +0.03(+2.36%)
Jun 10, 2021 1.350 1.380 1.240 1.270 22,812,516 -0.05(-3.79%)
Jun 09, 2021 1.300 1.380 1.280 1.320 31,845,248 +0.06(+4.76%)
Jun 08, 2021 1.220 1.300 1.200 1.260 27,416,362 +0.07(+5.88%)
Jun 07, 2021 1.200 1.280 1.170 1.190 30,289,168 +0.02(+1.71%)
Jun 04, 2021 1.220 1.245 1.160 1.170 31,525,874 -0.03(-2.50%)
Jun 03, 2021 1.240 1.280 1.190 1.200 43,261,556 +0.04(+3.45%)
Jun 02, 2021 1.550 1.558 1.150 1.160 121,019,752 -0.45(-27.95%)
Jun 01, 2021 1.630 1.655 1.530 1.610 10,897,564 +0.01(+0.63%)
May 28, 2021 1.600 1.610 1.530 1.600 12,622,969 +0.01(+0.63%)
May 27, 2021 1.470 1.615 1.455 1.590 22,015,758 +0.13(+8.90%)
May 26, 2021 1.340 1.525 1.340 1.460 16,407,235 +0.12(+8.96%)
May 25, 2021 1.390 1.440 1.330 1.340 13,082,332 -0.03(-2.19%)
May 24, 2021 1.500 1.505 1.360 1.370 14,013,159 -0.11(-7.43%)
May 21, 2021 1.550 1.600 1.415 1.480 21,263,020 -0.07(-4.52%)
May 20, 2021 1.370 1.550 1.360 1.550 28,865,528 +0.18(+13.14%)
May 19, 2021 1.300 1.370 1.280 1.370 11,421,149 -0.01(-0.72%)
May 18, 2021 1.360 1.430 1.290 1.380 16,955,654 +0.02(+1.47%)
May 17, 2021 1.100 1.380 1.100 1.360 24,784,640 +0.22(+19.30%)
May 14, 2021 1.060 1.170 1.060 1.140 9,391,415 +0.08(+7.55%)
May 13, 2021 1.070 1.140 1.050 1.060 11,612,860 -0.01(-0.93%)
May 12, 2021 1.060 1.120 1.060 1.070 8,416,839 -0.03(-2.73%)
May 11, 2021 1.010 1.140 1.010 1.100 13,501,585 +0.01(+0.92%)
May 10, 2021 1.090 1.130 1.018 1.090 17,076,318 -0.01(-0.91%)
May 07, 2021 1.100 1.170 1.090 1.100 15,474,087 -0.13(-10.57%)
May 06, 2021 1.210 1.240 1.160 1.230 9,793,999 +0.03(+2.50%)
May 05, 2021 1.240 1.280 1.180 1.200 10,529,597 -0.10(-7.69%)
May 04, 2021 1.150 1.340 1.100 1.300 29,252,780 +0.10(+8.33%)
May 03, 2021 1.270 1.280 1.180 1.200 13,006,275 -0.07(-5.51%)
Apr 30, 2021 1.200 1.295 1.180 1.270 12,337,700 +0.04(+3.25%)
Apr 29, 2021 1.300 1.320 1.140 1.230 18,435,936 -0.06(-4.65%)
Apr 28, 2021 1.180 1.360 1.160 1.290 20,730,580 +0.01(+0.78%)
Apr 27, 2021 1.560 1.580 1.220 1.280 102,863,232 -0.08(-5.88%)
Apr 26, 2021 0.9377 1.380 0.9200 1.360 74,608,272 +0.44(+47.76%)
Apr 23, 2021 0.9198 0.9300 0.8893 0.9204 8,176,500 +0.01(+1.41%)
Apr 22, 2021 0.9200 0.9499 0.8930 0.9076 13,070,110 +0.02(+1.98%)
Apr 21, 2021 0.8500 0.9000 0.8200 0.8900 10,656,855 +0.02(+2.30%)
Apr 20, 2021 0.9100 0.9100 0.8500 0.8700 8,344,484 -0.03(-3.33%)
Apr 19, 2021 0.9222 1.010 0.8900 0.9000 16,700,102 -0.12(-11.76%)
Apr 16, 2021 0.9100 1.020 0.9000 1.020 12,822,200 +0.00(+0.00%)
Apr 15, 2021 1.110 1.130 1.010 1.020 15,170,506 -0.09(-8.11%)
Apr 14, 2021 1.090 1.130 1.090 1.110 8,192,691 +0.00(+0.00%)
Apr 13, 2021 1.170 1.200 1.080 1.110 15,712,782 -0.12(-9.76%)
Apr 12, 2021 1.310 1.310 1.190 1.230 8,935,508 -0.10(-7.52%)
Apr 09, 2021 1.260 1.330 1.260 1.330 5,806,100 +0.05(+3.91%)
Apr 08, 2021 1.310 1.320 1.270 1.280 5,477,752 -0.02(-1.54%)
Apr 07, 2021 1.280 1.330 1.260 1.300 6,461,756 +0.01(+0.78%)
Apr 06, 2021 1.340 1.350 1.270 1.290 9,715,287 -0.07(-5.15%)
Apr 05, 2021 1.390 1.400 1.330 1.360 7,277,997 -0.03(-2.16%)
Apr 01, 2021 1.380 1.440 1.312 1.390 6,683,500 +0.04(+2.96%)
Mar 31, 2021 1.350 1.420 1.300 1.350 8,295,347 +0.05(+3.85%)
Mar 30, 2021 1.180 1.310 1.150 1.300 10,595,957 +0.10(+8.33%)
Mar 29, 2021 1.280 1.330 1.180 1.200 15,537,827 -0.11(-8.40%)
Mar 26, 2021 1.410 1.410 1.280 1.310 9,489,800 -0.08(-5.76%)
Mar 25, 2021 1.270 1.410 1.230 1.390 10,744,130 +0.06(+4.51%)
Mar 24, 2021 1.430 1.450 1.300 1.330 12,552,082 -0.12(-8.28%)
Mar 23, 2021 1.510 1.525 1.400 1.450 12,537,114 -0.10(-6.45%)
Mar 22, 2021 1.570 1.600 1.530 1.550 12,689,150 -0.02(-1.27%)
Mar 19, 2021 1.600 1.630 1.500 1.570 14,733,000 -0.02(-1.26%)
Mar 18, 2021 1.640 1.690 1.550 1.590 9,587,811 -0.09(-5.36%)
Mar 17, 2021 1.550 1.690 1.500 1.680 10,540,191 +0.06(+3.70%)
Mar 16, 2021 1.720 1.760 1.600 1.620 13,274,116 -0.11(-6.36%)
Mar 15, 2021 1.610 1.760 1.560 1.730 19,246,108 +0.12(+7.45%)
Mar 12, 2021 1.550 1.620 1.500 1.610 11,655,600 +0.01(+0.63%)
Mar 11, 2021 1.570 1.630 1.530 1.600 14,219,658 +0.07(+4.58%)
Mar 10, 2021 1.670 1.690 1.500 1.530 18,716,164 -0.06(-3.77%)
Mar 09, 2021 1.430 1.650 1.380 1.590 34,008,496 +0.21(+15.22%)
Mar 08, 2021 1.390 1.490 1.320 1.380 16,663,095 -0.04(-2.82%)
Mar 05, 2021 1.440 1.450 1.140 1.420 35,398,800 +0.01(+0.71%)
Mar 04, 2021 1.590 1.620 1.330 1.410 34,150,920 -0.14(-9.03%)
Mar 03, 2021 1.690 1.710 1.500 1.550 22,990,024 -0.14(-8.28%)
Mar 02, 2021 1.830 1.830 1.680 1.690 14,385,660 -0.05(-2.87%)
Mar 01, 2021 1.920 1.920 1.710 1.740 20,240,368 -0.03(-1.69%)
Feb 26, 2021 1.770 1.920 1.660 1.770 33,780,700 +0.09(+5.36%)
Feb 25, 2021 1.870 1.890 1.660 1.680 28,752,932 -0.29(-14.72%)
Feb 24, 2021 1.990 2.060 1.860 1.970 66,022,420 +0.30(+17.96%)
Feb 23, 2021 1.510 1.840 1.220 1.670 57,282,676 -0.19(-10.22%)
Feb 22, 2021 1.960 2.040 1.850 1.860 38,231,684 -0.29(-13.49%)
Feb 19, 2021 2.270 2.290 2.040 2.150 46,999,700 -0.08(-3.59%)
Feb 18, 2021 2.350 2.480 2.200 2.230 36,341,544 -0.34(-13.23%)
Feb 17, 2021 2.500 2.790 2.250 2.570 88,348,960 +0.24(+10.30%)
Feb 16, 2021 2.500 2.550 2.200 2.330 45,302,304 -0.15(-6.05%)
Feb 12, 2021 2.080 2.480 1.920 2.480 72,871,800 +0.27(+12.22%)
Feb 11, 2021 2.470 2.580 2.000 2.210 96,951,456 -0.19(-7.92%)
Feb 10, 2021 2.910 2.980 2.260 2.400 308,379,008 +0.32(+15.38%)
Feb 09, 2021 1.280 2.250 1.230 2.080 287,109,920 +0.85(+69.11%)
Feb 08, 2021 1.230 1.260 1.190 1.230 29,004,696 +0.06(+5.13%)
Feb 05, 2021 1.120 1.200 1.110 1.170 26,924,800 +0.07(+6.36%)
Feb 04, 2021 1.120 1.120 1.080 1.100 15,396,173 +0.02(+1.85%)
Feb 03, 2021 1.070 1.140 1.040 1.080 27,891,404 +0.04(+3.85%)
Feb 02, 2021 1.090 1.090 1.030 1.040 13,218,411 -0.02(-1.89%)
Feb 01, 2021 1.070 1.080 1.010 1.060 20,790,036 +0.01(+0.95%)
Jan 29, 2021 1.080 1.130 1.020 1.050 23,290,200 -0.08(-7.08%)
Jan 28, 2021 1.040 1.220 1.030 1.130 37,015,380 +0.11(+10.78%)
Jan 27, 2021 1.060 1.140 1.020 1.020 42,470,956 -0.12(-10.53%)
Jan 26, 2021 1.250 1.250 1.120 1.140 38,608,508 -0.05(-4.20%)
Jan 25, 2021 1.180 1.370 1.100 1.190 82,250,864 +0.15(+14.42%)
Jan 22, 2021 1.090 1.150 1.010 1.040 86,884,304 -0.20(-16.13%)
Jan 21, 2021 1.360 1.430 1.220 1.240 78,698,608 -0.13(-9.49%)
Jan 20, 2021 0.9700 1.480 0.9200 1.370 165,586,176 +0.45(+48.59%)
Jan 19, 2021 0.9300 0.9714 0.9030 0.9220 36,632,824 +0.05(+5.79%)
Jan 15, 2021 0.9500 1.010 0.8700 0.8715 29,098,100 -0.06(-6.29%)
Jan 14, 2021 0.9500 0.9600 0.8500 0.9300 48,064,788 +0.09(+10.45%)
Jan 13, 2021 1.050 1.170 0.8100 0.8420 122,130,640 -0.05(-5.33%)
Jan 12, 2021 0.5440 0.9200 0.5301 0.8894 155,381,904 +0.34(+61.71%)
Jan 11, 2021 0.5600 0.5600 0.5000 0.5500 21,491,168 -0.01(-1.79%)
Jan 08, 2021 0.5700 0.6284 0.4810 0.5600 132,583,904 +0.16(+41.59%)
Jan 07, 2021 0.4144 0.4199 0.3844 0.3955 18,442,860 -0.02(-5.06%)
Jan 06, 2021 0.3980 0.4539 0.3832 0.4166 27,621,878 +0.03(+6.82%)
Jan 05, 2021 0.3500 0.4000 0.3500 0.3900 6,392,762 +0.05(+14.24%)
Jan 04, 2021 0.3329 0.3500 0.3325 0.3414 2,245,596 +0.00(+0.83%)
Dec 31, 2020 0.3386 0.3386 0.3386 1,989,352 -0.01(-3.26%)
Dec 30, 2020 0.3500 0.3700 0.3400 0.3500 1,989,352 +0.00(+0.00%)
Dec 29, 2020 0.3700 0.3800 0.3300 0.3500 2,985,638 -0.02(-5.41%)
Dec 28, 2020 0.3848 0.3855 0.3627 0.3700 2,380,276 -0.01(-2.37%)
Dec 24, 2020 0.3890 0.3948 0.3650 0.3790 1,539,200 -0.00(-1.25%)
Dec 23, 2020 0.3938 0.4070 0.3750 0.3838 6,026,382 -0.00(-0.08%)
Dec 22, 2020 0.3600 0.3900 0.3500 0.3841 5,723,834 +0.02(+6.69%)
Dec 21, 2020 0.3300 0.3600 0.3200 0.3600 3,428,927 +0.03(+9.06%)
Dec 18, 2020 0.3600 0.3700 0.3301 0.3301 2,624,800 -0.03(-8.99%)
Dec 17, 2020 0.3400 0.3700 0.3400 0.3627 4,384,811 +0.02(+5.47%)
Dec 16, 2020 0.3241 0.3470 0.3222 0.3439 3,968,696 +0.01(+4.21%)
Dec 15, 2020 0.3200 0.3300 0.3200 0.3300 1,402,029 +0.01(+2.20%)
Dec 14, 2020 0.3212 0.3251 0.3161 0.3229 853,067 -0.00(-0.34%)
Dec 11, 2020 0.3227 0.3269 0.3151 0.3240 1,204,700 -0.00(-0.03%)
Dec 10, 2020 0.3224 0.3278 0.3140 0.3241 1,570,541 +0.00(+1.28%)
Dec 09, 2020 0.3300 0.3300 0.3200 0.3200 1,884,781 +0.00(+0.00%)
Dec 08, 2020 0.3200 0.3200 0.3103 0.3200 1,268,279 +0.00(+0.06%)
Dec 07, 2020 0.3400 0.3447 0.3081 0.3198 4,938,143 -0.01(-3.09%)
Dec 04, 2020 0.3200 0.3301 0.3170 0.3300 933,500 +0.01(+3.13%)
Dec 03, 2020 0.3300 0.3400 0.3200 0.3200 1,455,245 -0.01(-2.14%)
Dec 02, 2020 0.3370 0.3370 0.3250 0.3270 1,086,346 -0.01(-3.23%)
Dec 01, 2020 0.3200 0.3379 0.3170 0.3379 2,707,160 +0.02(+4.84%)
Nov 30, 2020 0.3140 0.3223 0.3080 0.3223 2,852,441 +0.01(+2.35%)
Nov 27, 2020 0.3150 0.3197 0.3089 0.3149 965,800 -0.00(-0.63%)
Nov 25, 2020 0.3100 0.3180 0.3063 0.3169 1,217,800 +0.00(+1.05%)
Nov 24, 2020 0.3120 0.3150 0.2970 0.3136 2,170,928 +0.00(+0.51%)
Nov 23, 2020 0.3189 0.3189 0.3070 0.3120 1,230,037 -0.00(-0.26%)
Nov 20, 2020 0.3128 0.3164 0.3128 0.3128 2,259,800 -0.00(-0.76%)
Nov 19, 2020 0.3163 0.3188 0.3108 0.3152 781,077 -0.00(-0.38%)
Nov 18, 2020 0.3120 0.3164 0.3100 0.3164 1,972,543 +0.01(+2.06%)
Nov 17, 2020 0.3100 0.3200 0.3100 0.3100 1,858,084 +0.01(+1.64%)
Nov 16, 2020 0.3300 0.3300 0.3050 0.3050 3,339,273 -0.02(-4.87%)
Nov 13, 2020 0.3323 0.3382 0.3206 0.3206 812,500 -0.01(-3.52%)
Nov 12, 2020 0.3300 0.3400 0.3259 0.3323 1,156,036 +0.00(+0.48%)
Nov 11, 2020 0.3300 0.3354 0.3214 0.3307 1,289,342 -0.00(-0.39%)
Nov 10, 2020 0.3300 0.3394 0.3209 0.3320 1,290,944 +0.00(+0.61%)
Nov 09, 2020 0.3400 0.3600 0.3200 0.3300 2,291,788 -0.01(-4.26%)
Nov 06, 2020 0.3097 0.3529 0.3090 0.3447 6,441,200 +0.04(+14.29%)
Nov 05, 2020 0.3000 0.3068 0.2950 0.3016 1,254,869 +0.00(+0.53%)
Nov 04, 2020 0.3050 0.3078 0.2951 0.3000 618,564 -0.00(-0.07%)
Nov 03, 2020 0.3000 0.3075 0.2977 0.3002 685,985 +0.00(+0.07%)
Nov 02, 2020 0.3100 0.3100 0.2920 0.3000 1,207,343 +0.00(+0.00%)
Oct 30, 2020 0.3052 0.3073 0.2950 0.3000 1,015,100 -0.00(-0.40%)
Oct 29, 2020 0.3090 0.3102 0.2975 0.3012 1,232,181 +0.00(+0.40%)
Oct 28, 2020 0.3100 0.3100 0.3000 0.3000 1,369,430 +0.00(+0.00%)
Oct 27, 2020 0.3067 0.3094 0.2970 0.3000 1,523,403 -0.00(-0.43%)
Oct 26, 2020 0.3120 0.3120 0.3002 0.3013 941,998 -0.01(-3.43%)
Oct 23, 2020 0.3100 0.3170 0.3052 0.3120 1,048,000 +0.01(+2.30%)
Oct 22, 2020 0.3050 0.3100 0.3050 0.3050 908,587 -0.00(-0.33%)
Oct 21, 2020 0.3099 0.3125 0.3050 0.3060 550,877 -0.00(-0.94%)
Oct 20, 2020 0.3090 0.3190 0.3060 0.3089 976,697 -0.00(-0.99%)
Oct 19, 2020 0.3200 0.3250 0.3104 0.3120 1,621,903 -0.00(-1.52%)
Oct 16, 2020 0.3100 0.3220 0.3075 0.3168 1,135,600 +0.01(+1.64%)
Oct 15, 2020 0.3150 0.3165 0.3033 0.3117 912,851 -0.01(-2.14%)
Oct 14, 2020 0.3250 0.3300 0.3080 0.3185 1,589,835 -0.01(-1.94%)
Oct 13, 2020 0.3100 0.3440 0.3060 0.3248 4,697,221 +0.01(+4.77%)
Oct 12, 2020 0.3138 0.3193 0.3080 0.3100 911,279 -0.00(-1.21%)
Oct 09, 2020 0.3121 0.3277 0.3103 0.3138 1,408,000 -0.00(-0.25%)
Oct 08, 2020 0.3110 0.3213 0.3100 0.3146 798,902 +0.01(+3.15%)
Oct 07, 2020 0.3190 0.3190 0.3050 0.3050 1,117,557 -0.01(-1.61%)
Oct 06, 2020 0.3100 0.3400 0.3000 0.3100 5,782,756 +0.01(+2.65%)
Oct 05, 2020 0.3171 0.3171 0.3020 0.3020 1,031,955 -0.00(-0.72%)
Oct 02, 2020 0.3000 0.3100 0.3000 0.3042 857,200 -0.00(-0.85%)
Oct 01, 2020 0.3011 0.3119 0.3002 0.3068 785,396 +0.00(+0.00%)
Sep 30, 2020 0.3100 0.3159 0.3030 0.3068 856,986 -0.00(-1.06%)
Sep 29, 2020 0.3035 0.3169 0.3035 0.3101 891,275 +0.01(+2.01%)
Sep 28, 2020 0.3100 0.3111 0.2985 0.3040 1,110,423 -0.00(-0.10%)
Sep 25, 2020 0.3010 0.3096 0.3001 0.3043 660,500 +0.00(+0.36%)
Sep 24, 2020 0.3132 0.3170 0.3000 0.3032 1,778,570 -0.01(-3.75%)
Sep 23, 2020 0.3300 0.3344 0.3125 0.3150 1,656,088 -0.02(-6.67%)
Sep 22, 2020 0.3225 0.3375 0.3173 0.3375 979,580 +0.01(+2.33%)
Sep 21, 2020 0.3271 0.3300 0.3125 0.3298 1,391,654 -0.01(-3.00%)
Sep 18, 2020 0.3283 0.3400 0.3211 0.3400 2,305,600 +0.01(+3.03%)
Sep 17, 2020 0.3200 0.3300 0.3200 0.3300 1,226,221 -0.00(-0.21%)
Sep 16, 2020 0.3149 0.3307 0.3050 0.3307 1,473,463 +0.02(+6.68%)
Sep 15, 2020 0.3100 0.3100 0.3000 0.3100 969,264 +0.00(+1.14%)
Sep 14, 2020 0.3103 0.3103 0.3000 0.3065 1,664,712 -0.00(-1.22%)
Sep 11, 2020 0.3000 0.3138 0.3000 0.3103 1,059,700 +0.00(+0.75%)
Sep 10, 2020 0.3093 0.3199 0.3000 0.3080 2,468,053 +0.01(+1.65%)
Sep 09, 2020 0.3000 0.3049 0.3000 0.3030 1,395,764 +0.00(+0.03%)
Sep 08, 2020 0.3100 0.3176 0.3000 0.3029 2,359,899 -0.01(-3.81%)
Sep 04, 2020 0.3180 0.3214 0.3088 0.3149 2,281,400 -0.01(-1.59%)
Sep 03, 2020 0.3300 0.3349 0.3180 0.3200 1,374,318 -0.01(-2.56%)
Sep 02, 2020 0.3163 0.3300 0.3163 0.3284 1,090,220 +0.01(+1.92%)
Sep 01, 2020 0.3300 0.3300 0.3175 0.3222 1,863,874 -0.01(-3.68%)
Aug 31, 2020 0.3360 0.3378 0.3160 0.3345 2,369,415 +0.00(+0.24%)
Aug 28, 2020 0.3322 0.3383 0.3224 0.3337 1,360,100 +0.00(+1.12%)
Aug 27, 2020 0.3400 0.3400 0.3300 0.3300 1,298,515 -0.01(-1.79%)
Aug 26, 2020 0.3250 0.3712 0.3200 0.3360 5,564,387 +0.01(+4.12%)
Aug 25, 2020 0.3250 0.3279 0.3105 0.3227 1,472,963 -0.00(-0.09%)
Aug 24, 2020 0.3215 0.3397 0.3200 0.3230 1,967,694 -0.01(-3.29%)
Aug 21, 2020 0.3370 0.3400 0.3250 0.3340 2,483,300 -0.01(-1.76%)
Aug 20, 2020 0.3500 0.3500 0.3400 0.3400 1,440,692 -0.00(-1.42%)
Aug 19, 2020 0.3484 0.3499 0.3400 0.3449 1,696,620 -0.00(-0.06%)
Aug 18, 2020 0.3700 0.3700 0.3430 0.3451 1,656,271 -0.02(-4.46%)
Aug 17, 2020 0.3522 0.3700 0.3500 0.3612 1,638,037 +0.01(+3.11%)
Aug 14, 2020 0.3632 0.3645 0.3503 0.3503 2,136,900 -0.01(-4.03%)
Aug 13, 2020 0.3676 0.3750 0.3622 0.3650 1,734,401 -0.02(-3.95%)
Aug 12, 2020 0.3800 0.3800 0.3600 0.3800 3,170,070 +0.00(+1.01%)
Aug 11, 2020 0.3770 0.4000 0.3751 0.3762 6,024,658 -0.00(-1.00%)
Aug 10, 2020 0.3620 0.3849 0.3620 0.3800 3,047,700 +0.01(+2.70%)
Aug 07, 2020 0.3915 0.3924 0.3670 0.3700 4,055,700 -0.02(-5.85%)
Aug 06, 2020 0.3840 0.4029 0.3716 0.3930 6,583,064 +0.01(+2.58%)
Aug 05, 2020 0.3798 0.3850 0.3714 0.3831 4,221,313 +0.01(+3.68%)
Aug 04, 2020 0.3800 0.3899 0.3650 0.3695 7,659,244 -0.02(-4.03%)
Aug 03, 2020 0.4130 0.4135 0.3714 0.3850 8,880,924 -0.00(-1.21%)
Jul 31, 2020 0.3658 0.4159 0.3620 0.3897 16,116,900 +0.03(+9.47%)
Jul 30, 2020 0.3659 0.3689 0.3525 0.3560 1,561,661 -0.01(-3.52%)
Jul 29, 2020 0.3455 0.3740 0.3455 0.3690 3,316,712 +0.02(+5.43%)
Jul 28, 2020 0.3500 0.3600 0.3500 0.3500 1,833,799 -0.01(-2.40%)
Jul 27, 2020 0.3800 0.3800 0.3510 0.3586 3,073,511 -0.01(-3.29%)
Jul 24, 2020 0.3500 0.3750 0.3500 0.3708 4,287,900 +0.02(+4.45%)
Jul 23, 2020 0.3465 0.3649 0.3425 0.3550 4,514,625 +0.01(+2.90%)
Jul 22, 2020 0.3435 0.3485 0.3400 0.3450 2,746,822 -0.00(-0.29%)
Jul 21, 2020 0.3400 0.3510 0.3400 0.3460 3,310,289 +0.01(+2.61%)
Jul 20, 2020 0.3500 0.3500 0.3310 0.3372 3,955,679 -0.01(-3.68%)
Jul 17, 2020 0.3462 0.3530 0.3400 0.3501 2,993,900 +0.00(+0.03%)
Jul 16, 2020 0.3500 0.3500 0.3400 0.3500 3,347,799 +0.00(+1.24%)
Jul 15, 2020 0.3700 0.3780 0.3400 0.3457 7,653,595 -0.02(-6.57%)
Jul 14, 2020 0.4000 0.4100 0.3600 0.3700 5,760,821 -0.01(-3.14%)
Jul 13, 2020 0.3771 0.4184 0.3600 0.3820 12,270,789 +0.03(+7.09%)
Jul 10, 2020 0.3400 0.3570 0.3315 0.3567 7,068,500 +0.02(+4.91%)
Jul 09, 2020 0.3600 0.3700 0.3400 0.3400 5,716,322 -0.01(-2.86%)
Jul 08, 2020 0.3531 0.3740 0.3500 0.3500 9,825,120 -0.02(-6.62%)
Jul 07, 2020 0.4830 0.4850 0.3500 0.3748 36,570,008 -0.06(-12.88%)
Jul 06, 2020 0.3300 0.6000 0.3204 0.4302 120,040,288 +0.12(+39.86%)
Jul 02, 2020 0.3195 0.3299 0.3050 0.3076 2,450,500 -0.01(-3.27%)
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.