Globalstar, Inc. (GSAT)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | - | - | - | - | - | - |
| 19 May 2022 | 1.1500 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 3,549,400 |
| 18 May 2022 | 1.2000 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 2,964,500 |
| 17 May 2022 | 1.1500 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 3,737,500 |
| 16 May 2022 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 2,183,300 |
| 13 May 2022 | 1.1200 | 1.2000 | 1.1100 | 1.1600 | 1.1600 | 4,503,100 |
| 12 May 2022 | 1.0000 | 1.0900 | 0.9900 | 1.0900 | 1.0900 | 4,049,000 |
| 11 May 2022 | 1.0400 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 4,287,500 |
| 10 May 2022 | 1.0700 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 4,118,500 |
| 09 May 2022 | 1.1000 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 5,366,500 |
| 06 May 2022 | 1.1500 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 4,031,000 |
| 05 May 2022 | 1.1900 | 1.2000 | 1.1100 | 1.1500 | 1.1500 | 4,417,500 |
| 04 May 2022 | 1.1900 | 1.2200 | 1.1500 | 1.2100 | 1.2100 | 3,495,500 |
| 03 May 2022 | 1.1700 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 3,829,900 |
| 02 May 2022 | 1.1400 | 1.2200 | 1.1400 | 1.1600 | 1.1600 | 5,305,000 |
| 29 Apr 2022 | 1.1700 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 3,369,800 |
| 28 Apr 2022 | 1.1500 | 1.2200 | 1.1100 | 1.1900 | 1.1900 | 3,548,100 |
| 27 Apr 2022 | 1.1600 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 2,384,700 |
| 26 Apr 2022 | 1.2400 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 2,408,400 |
| 25 Apr 2022 | 1.1800 | 1.2600 | 1.1700 | 1.2300 | 1.2300 | 4,103,700 |
| 22 Apr 2022 | 1.2000 | 1.2500 | 1.1500 | 1.1600 | 1.1600 | 2,576,500 |
| 21 Apr 2022 | 1.2800 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 3,548,000 |
| 20 Apr 2022 | 1.3100 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 2,499,200 |
| 19 Apr 2022 | 1.2600 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 2,278,400 |
| 18 Apr 2022 | 1.2900 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 2,547,900 |
| 14 Apr 2022 | 1.3800 | 1.3900 | 1.2800 | 1.2900 | 1.2900 | 2,523,300 |
| 13 Apr 2022 | 1.3200 | 1.3800 | 1.3000 | 1.3600 | 1.3600 | 1,610,100 |
| 12 Apr 2022 | 1.3000 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 4,874,900 |
| 11 Apr 2022 | 1.2700 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 2,205,400 |
| 08 Apr 2022 | 1.3400 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 2,902,200 |
| 07 Apr 2022 | 1.3800 | 1.4100 | 1.2800 | 1.3200 | 1.3200 | 4,490,000 |
| 06 Apr 2022 | 1.4000 | 1.4100 | 1.3200 | 1.3900 | 1.3900 | 3,723,600 |
| 05 Apr 2022 | 1.4800 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 3,383,100 |
| 04 Apr 2022 | 1.4800 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 3,039,500 |
| 01 Apr 2022 | 1.4600 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 2,484,900 |
| 31 Mar 2022 | 1.4700 | 1.4900 | 1.4200 | 1.4700 | 1.4700 | 3,387,800 |
| 30 Mar 2022 | 1.5100 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 3,276,800 |
| 29 Mar 2022 | 1.4600 | 1.5400 | 1.4400 | 1.5200 | 1.5200 | 5,294,100 |
| 28 Mar 2022 | 1.4600 | 1.4800 | 1.4200 | 1.4800 | 1.4800 | 3,618,400 |
| 25 Mar 2022 | 1.4300 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 5,402,500 |
| 24 Mar 2022 | 1.4500 | 1.4600 | 1.3700 | 1.4000 | 1.4000 | 4,274,700 |
| 23 Mar 2022 | 1.3900 | 1.4900 | 1.3600 | 1.4400 | 1.4400 | 7,127,300 |
| 22 Mar 2022 | 1.4600 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 8,477,600 |
| 21 Mar 2022 | 1.3300 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 11,009,700 |
| 18 Mar 2022 | 1.2500 | 1.3400 | 1.2200 | 1.3400 | 1.3400 | 13,568,300 |
| 17 Mar 2022 | 1.1700 | 1.2500 | 1.1300 | 1.2300 | 1.2300 | 9,050,100 |
| 16 Mar 2022 | 1.0900 | 1.1900 | 1.0800 | 1.1700 | 1.1700 | 8,514,800 |
| 15 Mar 2022 | 1.0800 | 1.1100 | 1.0300 | 1.1000 | 1.1000 | 3,484,100 |
| 14 Mar 2022 | 1.1200 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 6,286,000 |
| 11 Mar 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 2,875,000 |
| 10 Mar 2022 | 1.1700 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 3,078,300 |
| 09 Mar 2022 | 1.1700 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 3,721,000 |
| 08 Mar 2022 | 1.1100 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 5,277,700 |
| 07 Mar 2022 | 1.1600 | 1.1700 | 1.0800 | 1.1100 | 1.1100 | 7,373,800 |
| 04 Mar 2022 | 1.2500 | 1.2700 | 1.1700 | 1.1700 | 1.1700 | 4,134,500 |
| 03 Mar 2022 | 1.1900 | 1.3100 | 1.1600 | 1.2700 | 1.2700 | 8,927,900 |
| 02 Mar 2022 | 1.2500 | 1.2500 | 1.1300 | 1.1700 | 1.1700 | 4,939,500 |
| 01 Mar 2022 | 1.1800 | 1.2700 | 1.1700 | 1.2000 | 1.2000 | 6,270,400 |
| 28 Feb 2022 | 1.1900 | 1.2100 | 1.1600 | 1.1800 | 1.1800 | 4,949,800 |
| 25 Feb 2022 | 1.1400 | 1.2500 | 1.0900 | 1.1900 | 1.1900 | 7,403,800 |
| 24 Feb 2022 | 0.9300 | 1.2000 | 0.9100 | 1.1800 | 1.1800 | 16,191,800 |
| 23 Feb 2022 | 1.0100 | 1.0300 | 0.9600 | 0.9600 | 0.9600 | 5,466,100 |
| 22 Feb 2022 | 0.9900 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 3,568,200 |
| 18 Feb 2022 | 1.0000 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 4,663,500 |
| 17 Feb 2022 | 1.0600 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 2,863,600 |
| 16 Feb 2022 | 1.0400 | 1.0800 | 1.0100 | 1.0700 | 1.0700 | 3,332,800 |
| 15 Feb 2022 | 0.9900 | 1.0700 | 0.9800 | 1.0500 | 1.0500 | 7,087,500 |
| 14 Feb 2022 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 5,754,800 |
| 11 Feb 2022 | 0.9900 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 6,670,600 |
| 10 Feb 2022 | 0.9800 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 10,630,800 |
| 09 Feb 2022 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 6,640,100 |
| 08 Feb 2022 | 1.0000 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 4,266,800 |
| 07 Feb 2022 | 1.0200 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 13,433,200 |
| 04 Feb 2022 | 1.0500 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 10,378,400 |
| 03 Feb 2022 | 1.0200 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 4,159,800 |
| 02 Feb 2022 | 1.1000 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 6,363,300 |
| 01 Feb 2022 | 1.0700 | 1.1200 | 1.0400 | 1.1100 | 1.1100 | 5,099,800 |
| 31 Jan 2022 | 1.0300 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 5,797,500 |
| 28 Jan 2022 | 1.0300 | 1.0400 | 0.9700 | 1.0400 | 1.0400 | 4,984,200 |
| 27 Jan 2022 | 1.0900 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 8,758,400 |
| 26 Jan 2022 | 1.0100 | 1.1400 | 1.0100 | 1.0600 | 1.0600 | 10,851,800 |
| 25 Jan 2022 | 0.9800 | 1.0700 | 0.9600 | 0.9900 | 0.9900 | 8,016,000 |
| 24 Jan 2022 | 0.9200 | 1.0300 | 0.9000 | 1.0100 | 1.0100 | 11,177,100 |
| 21 Jan 2022 | 1.0200 | 1.0600 | 0.9700 | 0.9700 | 0.9700 | 7,948,000 |
| 20 Jan 2022 | 0.9900 | 1.1200 | 0.9900 | 1.0300 | 1.0300 | 9,494,000 |
| 19 Jan 2022 | 0.9900 | 1.0200 | 0.9300 | 0.9800 | 0.9800 | 8,447,100 |
| 18 Jan 2022 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 6,138,200 |
| 14 Jan 2022 | 1.0100 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 5,133,600 |
| 13 Jan 2022 | 1.0700 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 5,355,700 |
| 12 Jan 2022 | 1.1000 | 1.1300 | 1.0600 | 1.0600 | 1.0600 | 4,838,800 |
| 11 Jan 2022 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 2,970,300 |
| 10 Jan 2022 | 1.0800 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 5,121,700 |
| 07 Jan 2022 | 1.0500 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 4,858,700 |
| 06 Jan 2022 | 1.0700 | 1.1100 | 1.0200 | 1.0600 | 1.0600 | 6,286,500 |
| 05 Jan 2022 | 1.1400 | 1.1700 | 1.0600 | 1.0700 | 1.0700 | 7,416,600 |
| 04 Jan 2022 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 4,051,600 |
| 03 Jan 2022 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 7,815,200 |
| 31 Dec 2021 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 5,752,000 |
| 30 Dec 2021 | 1.1600 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 4,952,200 |
| 29 Dec 2021 | 1.2000 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 7,462,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
