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%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 2, 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 (%)
Aug 31, 2021 2.020 2.150 1.860 1.990 147,716,784 -0.36(-15.32%)
Aug 30, 2021 2.390 2.415 1.940 2.350 556,217,536 +0.92(+64.34%)
Aug 27, 2021 1.370 1.450 1.360 1.430 6,452,874 +0.08(+5.93%)
Aug 26, 2021 1.360 1.450 1.350 1.350 4,921,237 -0.03(-2.17%)
Aug 25, 2021 1.330 1.410 1.310 1.380 4,740,880 +0.06(+4.55%)
Aug 24, 2021 1.250 1.330 1.250 1.320 6,754,774 +0.07(+5.60%)
Aug 23, 2021 1.240 1.310 1.230 1.250 9,814,774 +0.02(+1.63%)
Aug 20, 2021 1.210 1.270 1.200 1.230 6,732,732 +0.00(+0.00%)
Aug 19, 2021 1.260 1.270 1.200 1.230 8,768,875 -0.03(-2.38%)
Aug 18, 2021 1.360 1.360 1.250 1.260 8,514,604 -0.08(-5.97%)
Aug 17, 2021 1.350 1.370 1.320 1.340 5,857,990 -0.04(-2.90%)
Aug 16, 2021 1.380 1.390 1.340 1.380 3,952,866 -0.03(-2.13%)
Aug 13, 2021 1.500 1.520 1.400 1.410 4,684,918 -0.12(-7.84%)
Aug 12, 2021 1.550 1.560 1.470 1.530 5,782,605 -0.02(-1.29%)
Aug 11, 2021 1.420 1.550 1.410 1.550 9,486,653 +0.13(+9.15%)
Aug 10, 2021 1.400 1.455 1.400 1.420 3,463,241 +0.00(+0.00%)
Aug 09, 2021 1.370 1.450 1.340 1.420 5,698,292 +0.04(+2.90%)
Aug 06, 2021 1.350 1.380 1.320 1.380 3,766,724 +0.01(+0.73%)
Aug 05, 2021 1.270 1.400 1.270 1.370 6,437,648 +0.08(+6.20%)
Aug 04, 2021 1.340 1.375 1.270 1.290 7,475,391 -0.06(-4.44%)
Aug 03, 2021 1.390 1.400 1.320 1.350 4,894,490 -0.03(-2.17%)
Aug 02, 2021 1.380 1.430 1.370 1.380 4,789,930 +0.00(+0.00%)
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%)
Jul 01, 2021 1.760 1.780 1.700 1.700 9,473,050 -0.08(-4.49%)
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%)
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.