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

Globalstar (NY: GSAT )

1.200 -0.030 (-2.44%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 31, 2019 0.3907 0.4000 0.3761 0.3820 289,104 -0.01(-2.55%)
Oct 30, 2019 0.3993 0.3993 0.3800 0.3920 269,083 +0.01(+1.42%)
Oct 29, 2019 0.3900 0.4000 0.3810 0.3865 547,658 -0.00(-0.46%)
Oct 28, 2019 0.3700 0.3950 0.3648 0.3883 489,513 +0.01(+2.83%)
Oct 25, 2019 0.3800 0.3830 0.3700 0.3776 404,100 +0.01(+2.05%)
Oct 24, 2019 0.3984 0.3996 0.3700 0.3700 490,771 -0.02(-5.15%)
Oct 23, 2019 0.3965 0.4100 0.3800 0.3901 1,062,192 -0.00(-1.09%)
Oct 22, 2019 0.3740 0.4000 0.3700 0.3944 1,148,365 +0.02(+6.45%)
Oct 21, 2019 0.3574 0.3750 0.3574 0.3705 671,381 +0.01(+3.64%)
Oct 18, 2019 0.3500 0.3578 0.3460 0.3575 292,400 +0.01(+2.73%)
Oct 17, 2019 0.3578 0.3578 0.3460 0.3480 256,311 -0.00(-1.05%)
Oct 16, 2019 0.3600 0.3600 0.3466 0.3517 325,163 -0.00(-0.90%)
Oct 15, 2019 0.3553 0.3578 0.3500 0.3549 280,758 +0.00(+0.34%)
Oct 14, 2019 0.3365 0.3555 0.3365 0.3537 443,708 +0.01(+3.42%)
Oct 11, 2019 0.3600 0.3657 0.3405 0.3420 894,400 -0.01(-2.29%)
Oct 10, 2019 0.3600 0.3750 0.3475 0.3500 2,285,103 -0.02(-4.76%)
Oct 09, 2019 0.3700 0.3797 0.3610 0.3675 590,366 +0.00(+1.24%)
Oct 08, 2019 0.3726 0.3851 0.3610 0.3630 440,551 -0.01(-3.43%)
Oct 07, 2019 0.3824 0.3889 0.3724 0.3759 245,060 -0.00(-0.48%)
Oct 04, 2019 0.3789 0.3840 0.3720 0.3777 1,816,300 +0.00(+0.59%)
Oct 03, 2019 0.3900 0.4079 0.3620 0.3755 1,003,480 -0.01(-2.47%)
Oct 02, 2019 0.3900 0.4100 0.3800 0.3850 1,025,752 -0.01(-1.53%)
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.