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

Globalstar (NY: GSAT )

1.140 -0.030 (-2.56%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 30, 2021 1.350 1.410 1.350 1.380 4,998,929 -0.01(-0.72%)
Jul 29, 2021 1.420 1.435 1.380 1.390 4,533,634 -0.05(-3.47%)
Jul 28, 2021 1.360 1.440 1.350 1.440 6,432,017 +0.07(+5.11%)
Jul 27, 2021 1.360 1.400 1.320 1.370 5,750,378 -0.04(-2.84%)
Jul 26, 2021 1.370 1.450 1.370 1.410 3,917,479 -0.02(-1.40%)
Jul 23, 2021 1.410 1.440 1.370 1.430 7,497,072 -0.04(-2.72%)
Jul 22, 2021 1.510 1.520 1.440 1.470 6,067,233 -0.07(-4.55%)
Jul 21, 2021 1.500 1.570 1.490 1.540 9,129,146 +0.08(+5.48%)
Jul 20, 2021 1.460 1.495 1.420 1.460 9,719,445 +0.01(+0.69%)
Jul 19, 2021 1.360 1.450 1.320 1.450 14,813,624 +0.04(+2.84%)
Jul 16, 2021 1.480 1.530 1.410 1.410 10,647,113 -0.04(-2.76%)
Jul 15, 2021 1.510 1.560 1.430 1.450 12,850,359 -0.08(-5.23%)
Jul 14, 2021 1.690 1.701 1.520 1.530 18,681,284 -0.16(-9.47%)
Jul 13, 2021 1.800 1.800 1.660 1.690 17,550,968 -0.10(-5.59%)
Jul 12, 2021 1.700 1.790 1.620 1.790 20,632,604 +0.09(+5.29%)
Jul 09, 2021 1.600 1.760 1.580 1.700 14,860,647 +0.13(+8.28%)
Jul 08, 2021 1.550 1.660 1.510 1.570 12,267,056 -0.07(-4.27%)
Jul 07, 2021 1.750 1.750 1.625 1.640 12,324,200 -0.11(-6.29%)
Jul 06, 2021 1.690 1.780 1.580 1.750 18,976,276 +0.05(+2.94%)
Jul 02, 2021 1.700 1.730 1.660 1.700 8,407,640 +0.00(+0.00%)
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.