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

Globalstar (NY: GSAT )

1.275 +0.025 (+2.00%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 19, 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 (%)
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%)
Jun 01, 2021 1.630 1.655 1.530 1.610 10,897,564 +0.01(+0.63%)
May 28, 2021 1.600 1.610 1.530 1.600 12,622,969 +0.01(+0.63%)
May 27, 2021 1.470 1.615 1.455 1.590 22,015,758 +0.13(+8.90%)
May 26, 2021 1.340 1.525 1.340 1.460 16,407,235 +0.12(+8.96%)
May 25, 2021 1.390 1.440 1.330 1.340 13,082,332 -0.03(-2.19%)
May 24, 2021 1.500 1.505 1.360 1.370 14,013,159 -0.11(-7.43%)
May 21, 2021 1.550 1.600 1.415 1.480 21,263,020 -0.07(-4.52%)
May 20, 2021 1.370 1.550 1.360 1.550 28,865,528 +0.18(+13.14%)
May 19, 2021 1.300 1.370 1.280 1.370 11,421,149 -0.01(-0.72%)
May 18, 2021 1.360 1.430 1.290 1.380 16,955,654 +0.02(+1.47%)
May 17, 2021 1.100 1.380 1.100 1.360 24,784,640 +0.22(+19.30%)
May 14, 2021 1.060 1.170 1.060 1.140 9,391,415 +0.08(+7.55%)
May 13, 2021 1.070 1.140 1.050 1.060 11,612,860 -0.01(-0.93%)
May 12, 2021 1.060 1.120 1.060 1.070 8,416,839 -0.03(-2.73%)
May 11, 2021 1.010 1.140 1.010 1.100 13,501,585 +0.01(+0.92%)
May 10, 2021 1.090 1.130 1.018 1.090 17,076,318 -0.01(-0.91%)
May 07, 2021 1.100 1.170 1.090 1.100 15,474,087 -0.13(-10.57%)
May 06, 2021 1.210 1.240 1.160 1.230 9,793,999 +0.03(+2.50%)
May 05, 2021 1.240 1.280 1.180 1.200 10,529,597 -0.10(-7.69%)
May 04, 2021 1.150 1.340 1.100 1.300 29,252,780 +0.10(+8.33%)
May 03, 2021 1.270 1.280 1.180 1.200 13,006,275 -0.07(-5.51%)
Apr 30, 2021 1.200 1.295 1.180 1.270 12,337,700 +0.04(+3.25%)
Apr 29, 2021 1.300 1.320 1.140 1.230 18,435,936 -0.06(-4.65%)
Apr 28, 2021 1.180 1.360 1.160 1.290 20,730,580 +0.01(+0.78%)
Apr 27, 2021 1.560 1.580 1.220 1.280 102,863,232 -0.08(-5.88%)
Apr 26, 2021 0.9377 1.380 0.9200 1.360 74,608,272 +0.44(+47.76%)
Apr 23, 2021 0.9198 0.9300 0.8893 0.9204 8,176,500 +0.01(+1.41%)
Apr 22, 2021 0.9200 0.9499 0.8930 0.9076 13,070,110 +0.02(+1.98%)
Apr 21, 2021 0.8500 0.9000 0.8200 0.8900 10,656,855 +0.02(+2.30%)
Apr 20, 2021 0.9100 0.9100 0.8500 0.8700 8,344,484 -0.03(-3.33%)
Apr 19, 2021 0.9222 1.010 0.8900 0.9000 16,700,102 -0.12(-11.76%)
Apr 16, 2021 0.9100 1.020 0.9000 1.020 12,822,200 +0.00(+0.00%)
Apr 15, 2021 1.110 1.130 1.010 1.020 15,170,506 -0.09(-8.11%)
Apr 14, 2021 1.090 1.130 1.090 1.110 8,192,691 +0.00(+0.00%)
Apr 13, 2021 1.170 1.200 1.080 1.110 15,712,782 -0.12(-9.76%)
Apr 12, 2021 1.310 1.310 1.190 1.230 8,935,508 -0.10(-7.52%)
Apr 09, 2021 1.260 1.330 1.260 1.330 5,806,100 +0.05(+3.91%)
Apr 08, 2021 1.310 1.320 1.270 1.280 5,477,752 -0.02(-1.54%)
Apr 07, 2021 1.280 1.330 1.260 1.300 6,461,756 +0.01(+0.78%)
Apr 06, 2021 1.340 1.350 1.270 1.290 9,715,287 -0.07(-5.15%)
Apr 05, 2021 1.390 1.400 1.330 1.360 7,277,997 -0.03(-2.16%)
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.