UK markets close in 5 hours 33 minutes

Globalstar, Inc. (GSAT)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.0400+0.0300 (+2.97%)
At close: 04:00PM EST
1.0000 -0.04 (-3.85%)
Pre-market: 05:10AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20221.01001.05001.00001.04001.04005,127,300
13 Jan 20221.07001.08001.01001.01001.01005,355,700
12 Jan 20221.10001.13001.06001.06001.06004,838,800
11 Jan 20221.06001.12001.06001.10001.10002,970,300
10 Jan 20221.08001.08001.02001.08001.08005,121,700
07 Jan 20221.05001.11001.05001.07001.07004,858,400
06 Jan 20221.07001.11001.02001.06001.06006,286,500
05 Jan 20221.14001.17001.06001.07001.07007,416,600
04 Jan 20221.16001.17001.13001.16001.16004,051,600
03 Jan 20221.20001.20001.14001.14001.14007,815,200
31 Dec 20211.17001.20001.15001.16001.16005,720,100
30 Dec 20211.16001.20001.15001.15001.15004,952,200
29 Dec 20211.20001.20001.14001.17001.17007,462,900
28 Dec 20211.24001.25001.18001.20001.20006,902,800
27 Dec 20211.23001.29001.22001.25001.25005,645,400
23 Dec 20211.21001.27001.19001.25001.25004,594,700
22 Dec 20211.23001.25001.21001.22001.22003,244,200
21 Dec 20211.21001.27001.21001.25001.25004,516,200
20 Dec 20211.24001.25001.15001.20001.20007,177,500
17 Dec 20211.25001.29001.19001.28001.280010,983,700
16 Dec 20211.30001.31001.20001.22001.22009,697,400
15 Dec 20211.29001.33001.22001.32001.32008,680,900
14 Dec 20211.25001.29001.20001.28001.280011,978,100
13 Dec 20211.30001.33001.22001.26001.26006,037,300
10 Dec 20211.34001.36001.28001.30001.30004,331,800
09 Dec 20211.38001.41001.31001.32001.32007,282,200
08 Dec 20211.35001.41001.31001.38001.38005,386,400
07 Dec 20211.30001.42001.28001.32001.320017,680,000
06 Dec 20211.29001.30001.19001.23001.230013,416,100
03 Dec 20211.39001.39001.29001.32001.32008,294,800
02 Dec 20211.34001.41001.30001.40001.40006,079,500
01 Dec 20211.42001.45001.31001.32001.32008,852,500
30 Nov 20211.39001.43001.31001.39001.390012,675,000
29 Nov 20211.48001.48001.36001.41001.41007,313,600
26 Nov 20211.43001.45001.39001.43001.43005,168,000
24 Nov 20211.42001.50001.40001.50001.50004,664,500
23 Nov 20211.44001.48001.40001.45001.45006,139,400
22 Nov 20211.60001.60001.43001.44001.440010,454,200
19 Nov 20211.52001.59001.51001.55001.55005,060,300
18 Nov 20211.56001.59001.50001.51001.51008,366,700
17 Nov 20211.57001.61001.55001.56001.56006,087,600
16 Nov 20211.60001.61001.57001.58001.58006,376,100
15 Nov 20211.66001.67001.57001.60001.60005,828,700
12 Nov 20211.64001.66001.60001.66001.66006,111,900
11 Nov 20211.61001.64001.57001.63001.63006,006,900
10 Nov 20211.70001.70001.55001.55001.550012,449,900
09 Nov 20211.65001.75001.60001.74001.740012,154,500
08 Nov 20211.67001.68001.63001.65001.65008,725,800
05 Nov 20211.63001.68001.58001.67001.670013,112,900
04 Nov 20211.65001.70001.63001.69001.69006,707,600
03 Nov 20211.66001.72001.62001.65001.65008,287,100
02 Nov 20211.68001.68001.62001.68001.68007,377,200
01 Nov 20211.64001.73001.60001.67001.670013,071,900
29 Oct 20211.56001.67001.55001.65001.65009,390,000
28 Oct 20211.51001.62001.50001.55001.55007,744,900
27 Oct 20211.52001.55001.50001.50001.50006,403,900
26 Oct 20211.53001.57001.52001.55001.55005,802,000
25 Oct 20211.54001.59001.51001.55001.550010,973,000
22 Oct 20211.55001.58001.53001.57001.57007,976,500
21 Oct 20211.64001.67001.59001.59001.59007,453,300
20 Oct 20211.56001.67001.56001.65001.650011,659,400
19 Oct 20211.58001.64001.55001.58001.58009,098,700
18 Oct 20211.57001.61001.53001.56001.560010,219,300
15 Oct 20211.67001.67001.53001.53001.530012,791,800
14 Oct 20211.67001.67001.58001.64001.640011,727,800
13 Oct 20211.60001.83001.59001.64001.640044,154,200
12 Oct 20211.51001.60001.48001.58001.58009,226,300
11 Oct 20211.50001.54001.48001.50001.50004,347,300
08 Oct 20211.55001.58001.48001.49001.49007,672,100
07 Oct 20211.50001.60001.50001.55001.55009,913,900
06 Oct 20211.48001.52001.43001.51001.510011,999,100
05 Oct 20211.50001.53001.47001.50001.50008,824,700
04 Oct 20211.55001.58001.47001.47001.470020,638,800
01 Oct 20211.65001.67001.54001.54001.540012,390,700
30 Sept 20211.52001.75001.50001.67001.670023,429,800
29 Sept 20211.69001.69001.59001.61001.610012,548,100
28 Sept 20211.70001.73001.65001.66001.660012,450,200
27 Sept 20211.68001.77001.67001.72001.720011,024,500
24 Sept 20211.74001.77001.68001.68001.680010,634,900
23 Sept 20211.71001.83001.68001.78001.780021,355,700
22 Sept 20211.66001.77001.65001.70001.700014,142,400
21 Sept 20211.72001.72001.64001.68001.680020,548,200
20 Sept 20211.64001.77001.61001.69001.690027,903,500
17 Sept 20211.81001.84001.74001.77001.770022,913,100
16 Sept 20211.80001.81001.66001.79001.790030,564,900
15 Sept 20211.68001.93001.68001.86001.860055,130,300
14 Sept 20212.33002.40001.73001.75001.7500121,309,100
13 Sept 20212.28002.37002.17002.28002.280070,587,000
10 Sept 20212.67002.78002.45002.60002.600091,285,900
09 Sept 20212.73002.76002.47002.58002.5800147,731,400
08 Sept 20212.10002.74002.09002.69002.6900289,993,800
07 Sept 20212.23002.30002.06002.07002.070046,349,600
03 Sept 20212.10002.25002.06002.20002.200058,314,100
02 Sept 20212.07002.35002.02002.10002.1000201,115,800
01 Sept 20212.01002.03001.86001.89001.890064,555,600
31 Aug 20212.02002.15001.86001.99001.9900147,948,800
30 Aug 20212.39002.42001.94002.35002.3500557,857,600
27 Aug 20211.37001.45001.36001.43001.43006,449,400
26 Aug 20211.36001.45001.35001.35001.35004,924,400
25 Aug 20211.33001.41001.31001.38001.38004,743,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...