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%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2022 1.260 1.280 1.200 1.230 3,027,966 -0.04(-3.15%)
Jun 29, 2022 1.250 1.280 1.200 1.270 3,363,493 +0.03(+2.42%)
Jun 28, 2022 1.320 1.320 1.230 1.240 2,681,017 -0.07(-5.34%)
Jun 27, 2022 1.340 1.340 1.280 1.310 1,995,771 +0.00(+0.00%)
Jun 24, 2022 1.310 1.330 1.270 1.310 9,398,917 +0.00(+0.00%)
Jun 23, 2022 1.230 1.310 1.230 1.310 2,602,997 +0.05(+3.97%)
Jun 22, 2022 1.230 1.270 1.200 1.260 2,420,966 +0.01(+0.80%)
Jun 21, 2022 1.200 1.250 1.200 1.250 2,572,040 +0.06(+5.04%)
Jun 17, 2022 1.170 1.230 1.140 1.190 4,840,404 +0.05(+4.39%)
Jun 16, 2022 1.180 1.205 1.130 1.140 3,294,900 -0.10(-8.06%)
Jun 15, 2022 1.160 1.240 1.150 1.240 2,917,130 +0.09(+7.83%)
Jun 14, 2022 1.130 1.180 1.130 1.150 2,094,775 +0.01(+0.88%)
Jun 13, 2022 1.130 1.170 1.110 1.140 3,304,192 -0.05(-4.20%)
Jun 10, 2022 1.220 1.230 1.190 1.190 2,341,522 -0.06(-4.80%)
Jun 09, 2022 1.280 1.290 1.230 1.250 2,080,695 -0.05(-3.85%)
Jun 08, 2022 1.300 1.340 1.280 1.300 2,366,990 +0.00(+0.00%)
Jun 07, 2022 1.300 1.340 1.300 1.300 3,086,997 -0.02(-1.52%)
Jun 06, 2022 1.390 1.390 1.303 1.320 3,187,818 -0.01(-0.75%)
Jun 03, 2022 1.320 1.340 1.282 1.330 3,206,191 +0.02(+1.53%)
Jun 02, 2022 1.330 1.380 1.300 1.310 3,808,846 +0.01(+0.77%)
Jun 01, 2022 1.390 1.400 1.280 1.300 3,476,194 -0.10(-7.14%)
May 31, 2022 1.290 1.450 1.260 1.400 10,957,910 +0.11(+8.53%)
May 27, 2022 1.250 1.300 1.235 1.290 3,173,668 +0.05(+4.03%)
May 26, 2022 1.200 1.250 1.200 1.240 2,456,848 +0.02(+1.64%)
May 25, 2022 1.160 1.230 1.140 1.220 2,942,176 +0.05(+4.27%)
May 24, 2022 1.190 1.190 1.140 1.170 2,216,738 -0.05(-4.10%)
May 23, 2022 1.210 1.230 1.170 1.220 2,368,021 +0.00(+0.00%)
May 20, 2022 1.190 1.230 1.150 1.220 2,972,862 +0.05(+4.27%)
May 19, 2022 1.150 1.230 1.150 1.170 3,553,375 -0.01(-0.85%)
May 18, 2022 1.200 1.230 1.150 1.180 2,964,525 -0.05(-4.07%)
May 17, 2022 1.150 1.230 1.150 1.230 3,736,079 +0.10(+8.85%)
May 16, 2022 1.180 1.180 1.130 1.130 2,172,146 -0.03(-2.59%)
May 13, 2022 1.120 1.200 1.110 1.160 4,510,009 +0.07(+6.42%)
May 12, 2022 1.000 1.090 0.9902 1.090 4,047,180 +0.07(+6.86%)
May 11, 2022 1.040 1.090 1.010 1.020 4,285,576 -0.04(-3.77%)
May 10, 2022 1.070 1.095 1.020 1.060 4,118,176 +0.01(+0.95%)
May 09, 2022 1.100 1.120 1.040 1.050 5,337,669 -0.07(-6.25%)
May 06, 2022 1.150 1.200 1.100 1.120 4,036,000 -0.03(-2.61%)
May 05, 2022 1.190 1.200 1.110 1.150 4,417,424 -0.06(-4.96%)
May 04, 2022 1.190 1.220 1.150 1.210 3,493,661 +0.02(+1.68%)
May 03, 2022 1.170 1.200 1.130 1.190 3,825,707 +0.03(+2.59%)
May 02, 2022 1.140 1.220 1.140 1.160 5,303,153 +0.00(+0.00%)
Apr 29, 2022 1.170 1.209 1.130 1.160 3,370,174 -0.03(-2.52%)
Apr 28, 2022 1.150 1.220 1.110 1.190 3,550,278 +0.05(+4.39%)
Apr 27, 2022 1.160 1.190 1.140 1.140 2,384,360 -0.01(-0.87%)
Apr 26, 2022 1.240 1.250 1.150 1.150 2,408,036 -0.08(-6.50%)
Apr 25, 2022 1.180 1.260 1.170 1.230 4,101,055 +0.07(+6.03%)
Apr 22, 2022 1.200 1.250 1.150 1.160 2,576,537 -0.04(-3.33%)
Apr 21, 2022 1.280 1.280 1.200 1.200 3,547,408 -0.06(-4.76%)
Apr 20, 2022 1.310 1.320 1.230 1.260 2,497,743 -0.02(-1.56%)
Apr 19, 2022 1.260 1.320 1.250 1.280 2,278,602 +0.03(+2.40%)
Apr 18, 2022 1.290 1.310 1.220 1.250 2,542,896 -0.04(-3.10%)
Apr 14, 2022 1.380 1.389 1.280 1.290 2,523,278 -0.07(-5.15%)
Apr 13, 2022 1.320 1.380 1.300 1.360 1,605,265 +0.04(+3.03%)
Apr 12, 2022 1.300 1.365 1.280 1.320 4,869,889 +0.03(+2.33%)
Apr 11, 2022 1.270 1.330 1.270 1.290 2,176,651 +0.00(+0.00%)
Apr 08, 2022 1.340 1.350 1.260 1.290 2,902,305 -0.03(-2.27%)
Apr 07, 2022 1.380 1.409 1.280 1.320 4,487,955 -0.07(-5.04%)
Apr 06, 2022 1.400 1.410 1.320 1.390 3,723,583 -0.02(-1.42%)
Apr 05, 2022 1.480 1.489 1.410 1.410 3,381,058 -0.09(-6.00%)
Apr 04, 2022 1.480 1.520 1.460 1.500 3,039,584 +0.02(+1.35%)
Apr 01, 2022 1.460 1.500 1.440 1.480 2,484,915 +0.01(+0.68%)
Mar 31, 2022 1.470 1.490 1.415 1.470 3,385,473 +0.00(+0.00%)
Mar 30, 2022 1.510 1.540 1.460 1.470 3,271,078 -0.05(-3.29%)
Mar 29, 2022 1.460 1.535 1.440 1.520 5,285,879 +0.04(+2.70%)
Mar 28, 2022 1.460 1.480 1.420 1.480 3,613,144 +0.01(+0.68%)
Mar 25, 2022 1.430 1.490 1.410 1.470 5,409,465 +0.07(+5.00%)
Mar 24, 2022 1.450 1.460 1.370 1.400 4,270,446 -0.04(-2.78%)
Mar 23, 2022 1.390 1.490 1.360 1.440 7,115,958 +0.02(+1.41%)
Mar 22, 2022 1.460 1.460 1.390 1.420 8,470,391 +0.01(+0.71%)
Mar 21, 2022 1.330 1.410 1.300 1.410 11,008,646 +0.07(+5.22%)
Mar 18, 2022 1.250 1.340 1.220 1.340 13,568,349 +0.11(+8.94%)
Mar 17, 2022 1.170 1.250 1.130 1.230 9,033,308 +0.06(+5.13%)
Mar 16, 2022 1.090 1.190 1.080 1.170 8,513,757 +0.07(+6.36%)
Mar 15, 2022 1.080 1.110 1.030 1.100 3,483,855 +0.05(+4.76%)
Mar 14, 2022 1.120 1.125 1.020 1.050 6,284,866 -0.08(-7.08%)
Mar 11, 2022 1.200 1.200 1.120 1.130 2,874,981 -0.06(-5.04%)
Mar 10, 2022 1.170 1.190 3,073,703 -0.02(-1.65%)
Mar 09, 2022 1.170 1.220 1.140 1.210 3,720,878 +0.07(+6.14%)
Mar 08, 2022 1.110 1.190 1.105 1.140 5,251,263 +0.03(+2.70%)
Mar 07, 2022 1.160 1.165 1.080 1.110 7,366,385 -0.06(-5.13%)
Mar 04, 2022 1.250 1.275 1.170 1.170 4,137,210 -0.10(-7.87%)
Mar 03, 2022 1.190 1.310 1.160 1.270 8,925,781 +0.10(+8.55%)
Mar 02, 2022 1.250 1.250 1.130 1.170 4,937,495 -0.03(-2.50%)
Mar 01, 2022 1.180 1.270 1.170 1.200 6,267,280 +0.02(+1.69%)
Feb 28, 2022 1.190 1.210 1.160 1.180 4,948,156 -0.01(-0.84%)
Feb 25, 2022 1.140 1.250 1.160 1.190 7,403,830 +0.01(+0.85%)
Feb 24, 2022 0.9300 1.200 0.9120 1.180 16,108,960 +0.22(+22.92%)
Feb 23, 2022 1.010 1.035 0.9600 0.9600 5,455,631 -0.04(-4.00%)
Feb 22, 2022 0.9900 1.040 0.9800 1.000 3,560,117 +0.00(+0.00%)
Feb 18, 2022 1.000 0 +0.00(+0.00%)
Feb 17, 2022 1.060 1.080 1.000 1.000 2,861,864 -0.07(-6.54%)
Feb 16, 2022 1.040 1.080 1.010 1.070 3,330,729 +0.02(+1.90%)
Feb 15, 2022 0.9900 1.070 0.9800 1.050 7,087,628 +0.09(+9.32%)
Feb 14, 2022 0.9737 0.9874 0.9534 0.9605 5,753,384 -0.00(-0.47%)
Feb 11, 2022 0.9900 1.020 0.9500 0.9650 6,670,633 -0.02(-1.69%)
Feb 10, 2022 0.9838 1.020 0.9701 0.9816 10,629,260 -0.03(-2.81%)
Feb 09, 2022 1.020 1.025 0.9906 1.010 6,623,212 +0.00(+0.00%)
Feb 08, 2022 1.000 1.020 0.9806 1.010 4,250,606 +0.01(+1.50%)
Feb 07, 2022 1.020 1.050 0.9613 0.9951 13,430,854 -0.01(-1.48%)
Feb 04, 2022 1.050 1.070 1.010 1.010 10,378,364 -0.04(-3.81%)
Feb 03, 2022 1.020 1.050 4,154,191 +0.01(+0.96%)
Feb 02, 2022 1.100 1.105 1.040 1.040 6,355,126 -0.07(-6.31%)
Feb 01, 2022 1.070 1.120 1.040 1.110 5,092,161 +0.04(+3.74%)
Jan 31, 2022 1.030 1.100 1.070 5,789,638 +0.03(+2.88%)
Jan 28, 2022 1.030 1.040 0.9705 1.040 4,984,209 +0.01(+0.97%)
Jan 27, 2022 1.090 1.100 1.010 1.030 8,735,743 -0.03(-2.83%)
Jan 26, 2022 1.010 1.140 1.010 1.060 10,842,249 +0.07(+7.07%)
Jan 25, 2022 0.9800 1.070 0.9578 0.9900 8,008,134 -0.02(-1.98%)
Jan 24, 2022 0.9200 1.030 0.9025 1.010 11,177,059 +0.04(+4.09%)
Jan 21, 2022 1.020 1.060 0.9700 0.9703 7,947,958 -0.06(-5.80%)
Jan 20, 2022 0.9900 1.120 0.9900 1.030 9,487,269 +0.05(+4.58%)
Jan 19, 2022 0.9900 1.020 0.9300 0.9849 8,447,066 -0.00(-0.06%)
Jan 18, 2022 1.010 1.030 0.9850 0.9855 6,138,203 -0.05(-5.24%)
Jan 14, 2022 1.040 0 +0.03(+2.97%)
Jan 13, 2022 1.070 1.080 1.010 1.010 5,353,657 -0.05(-4.72%)
Jan 12, 2022 1.100 1.130 1.060 1.060 4,835,504 -0.04(-3.64%)
Jan 11, 2022 1.060 1.120 1.060 1.100 2,969,346 +0.02(+1.85%)
Jan 10, 2022 1.080 1.080 1.021 1.080 5,117,664 +0.01(+0.93%)
Jan 07, 2022 1.050 1.110 1.050 1.070 4,858,721 +0.01(+0.94%)
Jan 06, 2022 1.070 1.110 1.020 1.060 6,273,644 -0.01(-0.93%)
Jan 05, 2022 1.140 1.170 1.060 1.070 7,407,587 -0.09(-7.76%)
Jan 04, 2022 1.160 1.170 1.130 1.160 4,049,413 +0.02(+1.75%)
Jan 03, 2022 1.200 1.200 1.140 1.140 7,798,509 -0.02(-1.72%)
Dec 31, 2021 1.170 1.200 1.150 1.160 5,752,050 +0.01(+0.87%)
Dec 30, 2021 1.160 1.200 1.150 1.150 4,931,681 -0.02(-1.71%)
Dec 29, 2021 1.200 1.200 1.140 1.170 7,449,478 -0.03(-2.50%)
Dec 28, 2021 1.240 1.248 1.180 1.200 6,902,773 -0.05(-4.00%)
Dec 27, 2021 1.230 1.290 1.220 1.250 5,642,980 +0.00(+0.00%)
Dec 23, 2021 1.210 1.270 1.190 1.250 4,594,712 +0.03(+2.46%)
Dec 22, 2021 1.230 1.250 1.205 1.220 3,218,401 -0.03(-2.40%)
Dec 21, 2021 1.210 1.270 1.210 1.250 4,512,985 +0.05(+4.17%)
Dec 20, 2021 1.240 1.250 1.150 1.200 7,167,098 -0.08(-6.25%)
Dec 17, 2021 1.250 1.290 1.190 1.280 11,002,228 +0.06(+4.92%)
Dec 16, 2021 1.300 1.310 1.200 1.220 9,668,533 -0.10(-7.58%)
Dec 15, 2021 1.290 1.330 1.220 1.320 8,668,114 +0.04(+3.13%)
Dec 14, 2021 1.250 1.290 1.200 1.280 11,916,134 +0.02(+1.59%)
Dec 13, 2021 1.300 1.330 1.220 1.260 6,026,459 -0.04(-3.08%)
Dec 10, 2021 1.340 1.360 1.280 1.300 4,348,400 -0.02(-1.52%)
Dec 09, 2021 1.380 1.410 1.310 1.320 7,273,175 -0.06(-4.35%)
Dec 08, 2021 1.350 1.410 1.310 1.380 5,380,801 +0.06(+4.55%)
Dec 07, 2021 1.300 1.420 1.280 1.320 17,658,080 +0.09(+7.32%)
Dec 06, 2021 1.290 1.300 1.190 1.230 13,406,838 -0.09(-6.82%)
Dec 03, 2021 1.390 1.390 1.290 1.320 8,312,625 -0.08(-5.71%)
Dec 02, 2021 1.340 1.410 1.300 1.400 6,056,139 +0.08(+6.06%)
Dec 01, 2021 1.420 1.450 1.310 1.320 8,852,519 -0.07(-5.04%)
Nov 30, 2021 1.390 1.430 1.310 1.390 12,671,445 -0.02(-1.42%)
Nov 29, 2021 1.480 1.480 1.355 1.410 7,304,390 -0.02(-1.40%)
Nov 26, 2021 1.430 1.450 1.390 1.430 5,167,984 -0.07(-4.67%)
Nov 24, 2021 1.420 1.500 1.400 1.500 4,664,473 +0.05(+3.45%)
Nov 23, 2021 1.440 1.480 1.400 1.450 6,139,378 +0.01(+0.69%)
Nov 22, 2021 1.600 1.600 1.430 1.440 10,421,490 -0.11(-7.10%)
Nov 19, 2021 1.520 1.590 1.512 1.550 5,060,335 +0.04(+2.65%)
Nov 18, 2021 1.560 1.590 1.500 1.510 8,366,736 -0.05(-3.21%)
Nov 17, 2021 1.570 1.605 1.550 1.560 6,083,112 -0.02(-1.27%)
Nov 16, 2021 1.600 1.602 1.570 1.580 6,018,129 -0.02(-1.25%)
Nov 15, 2021 1.660 1.670 1.570 1.600 5,814,888 -0.06(-3.61%)
Nov 12, 2021 1.640 1.660 1.600 1.660 6,136,590 +0.03(+1.84%)
Nov 11, 2021 1.610 1.635 1.570 1.630 6,000,061 -0.04(-2.40%)
Nov 10, 2021 1.700 1.670 12,428,980 -0.07(-4.02%)
Nov 09, 2021 1.650 1.750 1.600 1.740 12,151,647 +0.09(+5.45%)
Nov 08, 2021 1.670 1.680 1.630 1.650 8,715,180 -0.02(-1.20%)
Nov 05, 2021 1.630 1.675 1.580 1.670 13,117,120 -0.02(-1.18%)
Nov 04, 2021 1.650 1.700 1.630 1.690 6,680,932 +0.04(+2.42%)
Nov 03, 2021 1.660 1.720 1.620 1.650 8,280,597 -0.03(-1.79%)
Nov 02, 2021 1.680 1.680 1.620 1.680 7,359,462 +0.01(+0.60%)
Nov 01, 2021 1.640 1.730 1.600 1.670 13,067,283 +0.02(+1.21%)
Oct 29, 2021 1.560 1.670 1.550 1.650 9,389,976 +0.10(+6.45%)
Oct 28, 2021 1.510 1.620 1.500 1.550 7,737,308 +0.05(+3.33%)
Oct 27, 2021 1.520 1.550 1.500 1.500 6,401,162 -0.05(-3.23%)
Oct 26, 2021 1.530 1.550 5,796,111 +0.00(+0.00%)
Oct 25, 2021 1.540 1.590 1.510 1.550 10,938,763 -0.02(-1.27%)
Oct 22, 2021 1.550 1.580 1.530 1.570 7,976,542 -0.02(-1.26%)
Oct 21, 2021 1.640 1.670 1.590 1.590 7,408,718 -0.06(-3.64%)
Oct 20, 2021 1.560 1.670 1.560 1.650 11,649,440 +0.07(+4.43%)
Oct 19, 2021 1.580 1.640 1.550 1.580 9,086,162 +0.02(+1.28%)
Oct 18, 2021 1.570 1.610 1.530 1.560 10,188,399 +0.03(+1.96%)
Oct 15, 2021 1.670 1.670 1.530 1.530 12,824,576 -0.11(-6.71%)
Oct 14, 2021 1.670 1.670 1.580 1.640 11,722,649 +0.00(+0.00%)
Oct 13, 2021 1.600 1.830 1.590 1.640 44,081,744 +0.06(+3.80%)
Oct 12, 2021 1.510 1.600 1.484 1.580 9,216,958 +0.08(+5.33%)
Oct 11, 2021 1.500 1.540 1.480 1.500 4,343,704 +0.01(+0.67%)
Oct 08, 2021 1.550 1.580 1.480 1.490 7,694,595 -0.06(-3.87%)
Oct 07, 2021 1.500 1.600 1.500 1.550 9,896,980 +0.04(+2.65%)
Oct 06, 2021 1.480 1.520 1.430 1.510 11,972,940 +0.01(+0.67%)
Oct 05, 2021 1.500 1.530 1.470 1.500 8,816,170 +0.03(+2.04%)
Oct 04, 2021 1.550 1.580 1.470 1.470 20,617,470 -0.07(-4.55%)
Oct 01, 2021 1.650 1.670 1.540 1.540 12,390,702 -0.13(-7.78%)
Sep 30, 2021 1.520 1.750 1.500 1.670 23,423,628 +0.06(+3.73%)
Sep 29, 2021 1.690 1.690 1.590 1.610 12,535,652 -0.05(-3.01%)
Sep 28, 2021 1.700 1.730 1.650 1.660 12,440,627 -0.06(-3.49%)
Sep 27, 2021 1.680 1.770 1.667 1.720 11,013,680 +0.04(+2.38%)
Sep 24, 2021 1.740 1.770 1.680 1.680 10,634,910 -0.10(-5.62%)
Sep 23, 2021 1.710 1.829 1.680 1.780 21,327,520 +0.08(+4.71%)
Sep 22, 2021 1.660 1.765 1.650 1.700 14,131,595 +0.02(+1.19%)
Sep 21, 2021 1.720 1.720 1.640 1.680 20,536,452 -0.01(-0.59%)
Sep 20, 2021 1.640 1.770 1.610 1.690 27,891,598 -0.08(-4.52%)
Sep 17, 2021 1.810 1.840 1.735 1.770 22,913,132 -0.02(-1.12%)
Sep 16, 2021 1.800 1.810 1.660 1.790 30,532,918 -0.07(-3.76%)
Sep 15, 2021 1.680 1.930 1.680 1.860 55,040,992 +0.11(+6.29%)
Sep 14, 2021 2.330 2.400 1.730 1.750 120,835,216 -0.53(-23.25%)
Sep 13, 2021 2.280 2.370 2.170 2.280 72,129,168 -0.32(-12.31%)
Sep 10, 2021 2.670 2.780 2.450 2.600 91,500,432 +0.02(+0.78%)
Sep 09, 2021 2.730 2.760 2.470 2.580 147,516,848 -0.11(-4.09%)
Sep 08, 2021 2.100 2.740 2.090 2.690 288,963,616 +0.62(+29.95%)
Sep 07, 2021 2.230 2.300 2.060 2.070 46,308,692 -0.13(-5.91%)
Sep 03, 2021 2.100 2.250 2.060 2.200 58,619,520 +0.10(+4.76%)
Sep 02, 2021 2.070 2.350 2.020 2.100 201,266,160 +0.21(+11.11%)
Sep 01, 2021 2.010 2.030 1.860 1.890 64,449,416 -0.10(-5.03%)
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%)
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.