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

Globalstar (NY: GSAT )

1.290 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Jul 31, 2020 0.3658 0.4159 0.3620 0.3897 16,116,900 +0.03(+9.47%)
Jul 30, 2020 0.3659 0.3689 0.3525 0.3560 1,561,661 -0.01(-3.52%)
Jul 29, 2020 0.3455 0.3740 0.3455 0.3690 3,316,712 +0.02(+5.43%)
Jul 28, 2020 0.3500 0.3600 0.3500 0.3500 1,833,799 -0.01(-2.40%)
Jul 27, 2020 0.3800 0.3800 0.3510 0.3586 3,073,511 -0.01(-3.29%)
Jul 24, 2020 0.3500 0.3750 0.3500 0.3708 4,287,900 +0.02(+4.45%)
Jul 23, 2020 0.3465 0.3649 0.3425 0.3550 4,514,625 +0.01(+2.90%)
Jul 22, 2020 0.3435 0.3485 0.3400 0.3450 2,746,822 -0.00(-0.29%)
Jul 21, 2020 0.3400 0.3510 0.3400 0.3460 3,310,289 +0.01(+2.61%)
Jul 20, 2020 0.3500 0.3500 0.3310 0.3372 3,955,679 -0.01(-3.68%)
Jul 17, 2020 0.3462 0.3530 0.3400 0.3501 2,993,900 +0.00(+0.03%)
Jul 16, 2020 0.3500 0.3500 0.3400 0.3500 3,347,799 +0.00(+1.24%)
Jul 15, 2020 0.3700 0.3780 0.3400 0.3457 7,653,595 -0.02(-6.57%)
Jul 14, 2020 0.4000 0.4100 0.3600 0.3700 5,760,821 -0.01(-3.14%)
Jul 13, 2020 0.3771 0.4184 0.3600 0.3820 12,270,789 +0.03(+7.09%)
Jul 10, 2020 0.3400 0.3570 0.3315 0.3567 7,068,500 +0.02(+4.91%)
Jul 09, 2020 0.3600 0.3700 0.3400 0.3400 5,716,322 -0.01(-2.86%)
Jul 08, 2020 0.3531 0.3740 0.3500 0.3500 9,825,120 -0.02(-6.62%)
Jul 07, 2020 0.4830 0.4850 0.3500 0.3748 36,570,008 -0.06(-12.88%)
Jul 06, 2020 0.3300 0.6000 0.3204 0.4302 120,040,288 +0.12(+39.86%)
Jul 02, 2020 0.3195 0.3299 0.3050 0.3076 2,450,500 -0.01(-3.27%)
Jul 01, 2020 0.3380 0.3389 0.3126 0.3180 2,698,575 -0.01(-2.63%)
Jun 30, 2020 0.3100 0.3280 0.2970 0.3266 4,471,922 +0.02(+6.94%)
Jun 29, 2020 0.3000 0.3094 0.2999 0.3054 2,116,788 -0.01(-2.12%)
Jun 26, 2020 0.3150 0.3150 0.3000 0.3120 3,994,000 -0.00(-0.48%)
Jun 25, 2020 0.3012 0.3136 0.3000 0.3135 3,558,566 +0.00(+1.16%)
Jun 24, 2020 0.3130 0.3195 0.3000 0.3099 4,925,415 -0.01(-1.93%)
Jun 23, 2020 0.3400 0.3420 0.3160 0.3160 7,593,693 -0.02(-5.19%)
Jun 22, 2020 0.3420 0.3845 0.3333 0.3333 8,811,605 +0.01(+1.52%)
Jun 19, 2020 0.4269 0.4280 0.3283 0.3283 20,963,200 -0.06(-15.82%)
Jun 18, 2020 0.3300 0.6000 0.3300 0.3900 57,914,588 +0.07(+21.76%)
Jun 17, 2020 0.3697 0.3700 0.3203 0.3203 1,890,282 -0.04(-11.03%)
Jun 16, 2020 0.3600 0.3800 0.3500 0.3600 2,042,965 +0.01(+2.89%)
Jun 15, 2020 0.3370 0.3540 0.3155 0.3499 1,626,452 +0.01(+2.16%)
Jun 12, 2020 0.3349 0.3493 0.3349 0.3425 787,900 +0.02(+5.09%)
Jun 11, 2020 0.3490 0.3490 0.3120 0.3259 2,194,866 -0.04(-11.92%)
Jun 10, 2020 0.3700 0.3800 0.3600 0.3700 1,896,688 -0.01(-3.50%)
Jun 09, 2020 0.3900 0.3950 0.3600 0.3834 3,090,983 -0.02(-4.15%)
Jun 08, 2020 0.3500 0.4100 0.3500 0.4000 5,818,064 +0.05(+13.15%)
Jun 05, 2020 0.3400 0.3700 0.3350 0.3535 4,512,900 +0.03(+10.47%)
Jun 04, 2020 0.3100 0.3600 0.3000 0.3200 9,063,612 +0.00(+0.03%)
Jun 03, 2020 0.3320 0.3350 0.3100 0.3199 3,945,359 -0.01(-2.94%)
Jun 02, 2020 0.3200 0.3559 0.3114 0.3296 12,492,152 +0.01(+3.00%)
Jun 01, 2020 0.3100 0.3221 0.3051 0.3200 639,984 +0.02(+7.53%)
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.