Globalstar (NY: GSAT )

1.060 USD +0.080 (+8.16%)
Streaming Delayed Price Updated: 12:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,303,340 -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%)
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.