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

Globalstar (NY: GSAT )

1.300 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 30, 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 (%)
May 30, 2014 3.390 3.500 3.345 3.460 7,891,897 +0.13(+3.90%)
May 29, 2014 3.200 3.400 3.170 3.330 6,682,845 +0.09(+2.78%)
May 28, 2014 3.200 3.250 3.189 3.240 2,037,404 +0.03(+0.93%)
May 27, 2014 3.200 3.230 3.180 3.210 2,172,986 +0.03(+0.94%)
May 23, 2014 3.240 3.180 3.180 3.180 1,962,300 -0.04(-1.24%)
May 22, 2014 3.200 3.300 3.100 3.220 2,133,277 +0.01(+0.31%)
May 21, 2014 3.190 3.230 3.160 3.210 1,806,725 +0.02(+0.63%)
May 20, 2014 3.240 3.250 3.150 3.190 1,801,453 -0.06(-1.85%)
May 19, 2014 3.140 3.250 3.130 3.250 2,943,017 +0.09(+2.85%)
May 16, 2014 3.080 3.160 3.070 3.160 1,850,115 +0.07(+2.27%)
May 15, 2014 3.120 3.150 3.000 3.090 2,189,159 -0.06(-1.90%)
May 14, 2014 3.150 3.170 3.070 3.150 1,829,262 +0.03(+0.96%)
May 13, 2014 3.240 3.240 3.120 3.120 1,595,983 -0.07(-2.19%)
May 12, 2014 3.230 3.230 3.170 3.190 2,694,184 +0.02(+0.63%)
May 09, 2014 3.050 3.180 3.000 3.170 6,182,892 +0.13(+4.28%)
May 08, 2014 2.850 3.120 2.850 3.040 10,779,322 +0.11(+3.75%)
May 07, 2014 3.000 3.040 2.890 2.930 3,168,861 -0.01(-0.34%)
May 06, 2014 2.850 2.990 2.830 2.940 3,860,283 +0.09(+3.16%)
May 05, 2014 2.830 2.855 2.700 2.850 2,022,610 +0.02(+0.71%)
May 02, 2014 2.700 2.850 2.680 2.830 4,364,324 +0.15(+5.60%)
May 01, 2014 2.590 2.685 2.590 2.680 1,579,151 +0.05(+1.90%)
Apr 30, 2014 2.570 2.650 2.570 2.630 677,139 -0.01(-0.38%)
Apr 29, 2014 2.650 2.650 2.600 2.640 839,369 +0.02(+0.76%)
Apr 28, 2014 2.630 2.660 2.580 2.620 1,336,317 +0.02(+0.77%)
Apr 25, 2014 2.680 2.690 2.550 2.600 1,209,784 -0.10(-3.70%)
Apr 24, 2014 2.750 2.750 2.650 2.700 652,541 -0.02(-0.74%)
Apr 23, 2014 2.780 2.780 2.710 2.720 1,165,881 -0.03(-1.09%)
Apr 22, 2014 2.750 2.750 2.660 2.750 2,076,544 +0.08(+3.00%)
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.