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: 4:10 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 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%)
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.