UK markets open in 5 hours 31 minutes

Globalstar, Inc. (GSAT)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.2700+0.0300 (+2.42%)
At close: 04:00PM EDT
1.2200 -0.05 (-3.94%)
After hours: 07:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20221.25001.28001.20001.27001.27003,310,869
28 Jun 20221.32001.32001.23001.24001.24002,680,500
27 Jun 20221.34001.34001.28001.31001.31001,997,700
24 Jun 20221.31001.33001.27001.31001.31009,391,100
23 Jun 20221.23001.31001.23001.31001.31002,603,200
22 Jun 20221.23001.27001.20001.26001.26002,421,400
21 Jun 20221.20001.25001.20001.25001.25002,572,300
17 Jun 20221.17001.23001.14001.19001.19004,836,000
16 Jun 20221.18001.21001.13001.14001.14003,295,200
15 Jun 20221.16001.24001.15001.24001.24002,919,100
14 Jun 20221.13001.18001.13001.15001.15002,114,800
13 Jun 20221.13001.17001.11001.14001.14003,309,300
10 Jun 20221.22001.23001.19001.19001.19002,320,100
09 Jun 20221.28001.29001.23001.25001.25002,081,100
08 Jun 20221.30001.34001.28001.30001.30002,367,200
07 Jun 20221.30001.34001.30001.30001.30003,087,600
06 Jun 20221.39001.39001.30001.32001.32003,187,800
03 Jun 20221.32001.34001.28001.33001.33003,198,700
02 Jun 20221.33001.38001.30001.31001.31003,809,900
01 Jun 20221.39001.40001.28001.30001.30003,474,200
31 May 20221.29001.45001.26001.40001.400010,959,800
27 May 20221.25001.30001.24001.29001.29003,173,700
26 May 20221.20001.25001.20001.24001.24002,458,100
25 May 20221.16001.23001.14001.22001.22002,942,700
24 May 20221.19001.19001.14001.17001.17002,216,700
23 May 20221.21001.23001.17001.22001.22002,368,600
20 May 20221.19001.23001.15001.22001.22002,976,100
19 May 20221.15001.23001.15001.17001.17003,553,600
18 May 20221.20001.23001.15001.18001.18002,964,500
17 May 20221.15001.23001.15001.23001.23003,737,500
16 May 20221.18001.18001.13001.13001.13002,183,300
13 May 20221.12001.20001.11001.16001.16004,510,000
12 May 20221.00001.09000.99001.09001.09004,049,000
11 May 20221.04001.09001.01001.02001.02004,287,500
10 May 20221.07001.10001.02001.06001.06004,118,500
09 May 20221.10001.12001.04001.05001.05005,366,500
06 May 20221.15001.20001.10001.12001.12004,036,000
05 May 20221.19001.20001.11001.15001.15004,417,500
04 May 20221.19001.22001.15001.21001.21003,495,500
03 May 20221.17001.20001.13001.19001.19003,829,900
02 May 20221.14001.22001.14001.16001.16005,305,000
29 Apr 20221.17001.21001.13001.16001.16003,370,200
28 Apr 20221.15001.22001.11001.19001.19003,548,100
27 Apr 20221.16001.19001.14001.14001.14002,384,700
26 Apr 20221.24001.25001.15001.15001.15002,408,400
25 Apr 20221.18001.26001.17001.23001.23004,103,700
22 Apr 20221.20001.25001.15001.16001.16002,576,500
21 Apr 20221.28001.28001.20001.20001.20003,548,000
20 Apr 20221.31001.32001.23001.26001.26002,499,200
19 Apr 20221.26001.32001.25001.28001.28002,278,400
18 Apr 20221.29001.31001.22001.25001.25002,547,900
14 Apr 20221.38001.39001.28001.29001.29002,523,300
13 Apr 20221.32001.38001.30001.36001.36001,610,100
12 Apr 20221.30001.37001.28001.32001.32004,874,900
11 Apr 20221.27001.33001.27001.29001.29002,205,400
08 Apr 20221.34001.35001.26001.29001.29002,902,200
07 Apr 20221.38001.41001.28001.32001.32004,490,000
06 Apr 20221.40001.41001.32001.39001.39003,723,600
05 Apr 20221.48001.49001.41001.41001.41003,383,100
04 Apr 20221.48001.52001.46001.50001.50003,039,500
01 Apr 20221.46001.50001.44001.48001.48002,484,900
31 Mar 20221.47001.49001.42001.47001.47003,387,800
30 Mar 20221.51001.54001.46001.47001.47003,276,800
29 Mar 20221.46001.54001.44001.52001.52005,294,100
28 Mar 20221.46001.48001.42001.48001.48003,618,400
25 Mar 20221.43001.49001.41001.47001.47005,402,500
24 Mar 20221.45001.46001.37001.40001.40004,274,700
23 Mar 20221.39001.49001.36001.44001.44007,127,300
22 Mar 20221.46001.46001.39001.42001.42008,477,600
21 Mar 20221.33001.41001.30001.41001.410011,009,700
18 Mar 20221.25001.34001.22001.34001.340013,568,300
17 Mar 20221.17001.25001.13001.23001.23009,050,100
16 Mar 20221.09001.19001.08001.17001.17008,514,800
15 Mar 20221.08001.11001.03001.10001.10003,484,100
14 Mar 20221.12001.13001.02001.05001.05006,286,000
11 Mar 20221.20001.20001.12001.13001.13002,875,000
10 Mar 20221.17001.22001.16001.19001.19003,078,300
09 Mar 20221.17001.22001.14001.21001.21003,721,000
08 Mar 20221.11001.19001.11001.14001.14005,277,700
07 Mar 20221.16001.17001.08001.11001.11007,373,800
04 Mar 20221.25001.27001.17001.17001.17004,134,500
03 Mar 20221.19001.31001.16001.27001.27008,927,900
02 Mar 20221.25001.25001.13001.17001.17004,939,500
01 Mar 20221.18001.27001.17001.20001.20006,270,400
28 Feb 20221.19001.21001.16001.18001.18004,949,800
25 Feb 20221.14001.25001.09001.19001.19007,403,800
24 Feb 20220.93001.20000.91001.18001.180016,191,800
23 Feb 20221.01001.03000.96000.96000.96005,466,100
22 Feb 20220.99001.04000.98001.00001.00003,568,200
18 Feb 20221.00001.03000.98001.00001.00004,663,500
17 Feb 20221.06001.08001.00001.00001.00002,863,600
16 Feb 20221.04001.08001.01001.07001.07003,332,800
15 Feb 20220.99001.07000.98001.05001.05007,087,500
14 Feb 20220.97000.99000.95000.96000.96005,754,800
11 Feb 20220.99001.02000.95000.97000.97006,670,600
10 Feb 20220.98001.02000.97000.98000.980010,630,800
09 Feb 20221.02001.02000.99001.01001.01006,640,100
08 Feb 20221.00001.02000.98001.01001.01004,266,800
07 Feb 20221.02001.05000.96001.00001.000013,433,200
04 Feb 20221.05001.07001.01001.01001.010010,378,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...