Indicators

Globalstar (NY: GSAT )

1.210 -0.020 (-1.63%)

Streaming Delayed Price Updated: 12:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.3100	0.3298	0.2976	0.2976	3,202,100	-0.01(-4.00%)
May 28, 2020	0.3292	0.3292	0.3088	0.3100	630,482	-0.00(-1.21%)
May 27, 2020	0.3268	0.3370	0.3100	0.3138	766,871	-0.02(-6.88%)
May 26, 2020	0.3333	0.3490	0.3300	0.3370	1,346,147	+0.01(+4.27%)
May 22, 2020	0.3090	0.3232	0.3004	0.3232	1,001,900	+0.02(+7.73%)
May 21, 2020	0.2996	0.3093	0.2940	0.3000	862,084	+0.00(+0.13%)
May 20, 2020	0.2920	0.3090	0.2920	0.2996	695,766	+0.00(+1.52%)
May 19, 2020	0.3030	0.3080	0.2940	0.2951	568,516	-0.01(-4.13%)
May 18, 2020	0.2877	0.3080	0.2877	0.3078	834,834	+0.02(+7.06%)
May 15, 2020	0.2910	0.2974	0.2800	0.2875	592,100	-0.01(-2.54%)
May 14, 2020	0.2850	0.2986	0.2800	0.2950	917,592	+0.01(+2.68%)
May 13, 2020	0.3020	0.3090	0.2851	0.2873	880,389	-0.01(-4.55%)
May 12, 2020	0.3040	0.3177	0.3002	0.3010	547,049	-0.00(-0.66%)
May 11, 2020	0.3187	0.3282	0.3010	0.3030	857,932	-0.01(-4.69%)
May 08, 2020	0.3100	0.3207	0.3100	0.3179	860,600	+0.00(+0.47%)
May 07, 2020	0.3141	0.3173	0.3010	0.3164	719,879	+0.01(+3.74%)
May 06, 2020	0.3249	0.3249	0.3011	0.3050	571,573	-0.01(-2.31%)
May 05, 2020	0.3060	0.3249	0.3060	0.3122	928,515	+0.00(+1.27%)
May 04, 2020	0.3200	0.3245	0.3010	0.3083	851,096	-0.01(-3.90%)

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.