GSAT - Globalstar, Inc.

NYSE American - NYSE American Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20231.22001.28001.22001.26001.26004,758,100
06 Jun 20231.15001.25001.15001.24001.24004,892,100
05 Jun 20231.16001.18001.15001.15001.15001,953,800
02 Jun 20231.13001.20001.12001.18001.18003,566,300
01 Jun 20231.14001.15001.10001.11001.11002,618,600
31 May 20231.17001.18001.12001.14001.14004,711,400
30 May 20231.12001.18001.11001.18001.18004,769,000
26 May 20231.12001.16001.11001.12001.12002,042,400
25 May 20231.09001.14001.09001.14001.14002,189,300
24 May 20231.15001.18001.09001.10001.10002,947,600
23 May 20231.17001.20001.16001.18001.18003,293,200
22 May 20231.08001.19001.07001.18001.18006,008,900
19 May 20231.12001.12001.07001.08001.08002,960,700
18 May 20231.10001.11001.06001.10001.10003,059,200
17 May 20231.08001.10001.05001.10001.10003,827,200
16 May 20231.02001.09001.01001.09001.09005,811,900
15 May 20230.99001.05000.98001.04001.04002,864,300
12 May 20231.06001.09000.98000.99000.99005,066,900
11 May 20231.00001.02000.98001.02001.02003,930,900
10 May 20231.02001.05000.99001.02001.02005,172,500
09 May 20230.93001.02000.93001.01001.01007,770,900
08 May 20231.00001.00000.93000.93000.93007,203,000
05 May 20230.99001.02000.95001.00001.00007,895,900
04 May 20230.93000.94000.89000.94000.94005,127,900
03 May 20230.88000.97000.88000.93000.93004,018,600
02 May 20230.90000.91000.85000.87000.87007,539,600
01 May 20230.90000.92000.89000.90000.90002,581,700
28 Apr 20230.90000.92000.88000.91000.91005,781,200
27 Apr 20230.91000.94000.90000.93000.93003,845,400
26 Apr 20230.93000.97000.90000.92000.92002,796,200
25 Apr 20230.99001.00000.93000.93000.93005,483,600
24 Apr 20231.01001.03000.98001.00001.00003,580,900
21 Apr 20231.00001.02000.99001.02001.02002,734,800
20 Apr 20230.98001.02000.98001.01001.01002,488,700
19 Apr 20230.99001.00000.98000.98000.98003,558,700
18 Apr 20231.01001.03000.99000.99000.99003,925,700
17 Apr 20231.02001.04001.01001.03001.03002,278,500
14 Apr 20231.04001.06001.00001.03001.03005,376,900
13 Apr 20231.07001.09001.05001.06001.06003,648,800
12 Apr 20231.08001.10001.07001.08001.08003,559,200
11 Apr 20231.05001.08001.03001.08001.08004,638,100
10 Apr 20231.07001.10001.03001.05001.05008,458,300
06 Apr 20231.10001.13001.06001.07001.07003,165,300
05 Apr 20231.12001.14001.08001.12001.12003,063,100
04 Apr 20231.11001.15001.08001.14001.14004,129,700
03 Apr 20231.15001.16001.12001.14001.14003,490,800
31 Mar 20231.16001.18001.12001.16001.16003,884,400
30 Mar 20231.14001.17001.09001.15001.15004,812,500
29 Mar 20231.09001.13001.06001.12001.12006,075,900
28 Mar 20230.99001.01000.97001.01001.01003,804,100
27 Mar 20231.03001.04000.98000.99000.99004,107,100
24 Mar 20231.01001.04000.98001.01001.01004,195,500
23 Mar 20231.01001.04001.00001.02001.02002,843,900
22 Mar 20231.08001.08001.00001.00001.00003,718,800
21 Mar 20231.06001.08001.05001.08001.08001,797,000
20 Mar 20231.14001.14001.02001.05001.05004,088,200
17 Mar 20231.05001.16001.03001.14001.14009,490,200
16 Mar 20231.06001.07001.03001.04001.04003,744,800
15 Mar 20231.13001.15001.01001.05001.05006,332,100
14 Mar 20231.16001.18001.14001.15001.15002,849,200
13 Mar 20231.13001.15001.11001.13001.13003,751,900
10 Mar 20231.15001.16001.12001.16001.16004,538,700
09 Mar 20231.17001.20001.15001.15001.15003,301,500
08 Mar 20231.20001.20001.16001.19001.19003,556,500
07 Mar 20231.19001.21001.17001.19001.19003,618,400
06 Mar 20231.25001.25001.16001.16001.16004,640,400
03 Mar 20231.19001.26001.18001.25001.25003,259,900
02 Mar 20231.17001.20001.15001.19001.19002,599,900
01 Mar 20231.32001.32001.14001.18001.18006,563,300
28 Feb 20231.26001.33001.24001.28001.28009,356,500
27 Feb 20231.17001.18001.15001.16001.16002,085,600
24 Feb 20231.15001.18001.13001.15001.15003,045,500
23 Feb 20231.17001.20001.15001.19001.19002,614,500
22 Feb 20231.18001.19001.15001.17001.17003,500,700
21 Feb 20231.22001.24001.16001.16001.16003,353,000
17 Feb 20231.24001.26001.20001.24001.24004,095,200
16 Feb 20231.26001.26001.20001.20001.20002,481,900
15 Feb 20231.22001.27001.20001.27001.27002,810,400
14 Feb 20231.21001.27001.19001.23001.23003,965,000
13 Feb 20231.25001.25001.20001.20001.20002,483,900
10 Feb 20231.19001.26001.18001.23001.23002,448,800
09 Feb 20231.27001.28001.20001.20001.20003,568,200
08 Feb 20231.29001.31001.25001.25001.25002,865,600
07 Feb 20231.30001.32001.25001.30001.30004,154,000
06 Feb 20231.36001.37001.32001.33001.33002,700,100
03 Feb 20231.40001.43001.35001.36001.36003,242,800
02 Feb 20231.41001.45001.39001.42001.42003,892,600
01 Feb 20231.42001.44001.35001.41001.41004,551,600
31 Jan 20231.33001.41001.32001.41001.41004,318,800
30 Jan 20231.34001.38001.31001.32001.32003,239,100
27 Jan 20231.38001.38001.32001.34001.34002,688,900
26 Jan 20231.32001.38001.29001.38001.38005,123,000
25 Jan 20231.31001.34001.28001.32001.32002,772,700
24 Jan 20231.33001.35001.31001.32001.32002,224,200
23 Jan 20231.30001.33001.30001.31001.31003,223,100
20 Jan 20231.35001.35001.30001.30001.30004,019,900
19 Jan 20231.33001.35001.30001.32001.32002,900,000
18 Jan 20231.39001.41001.32001.33001.33004,502,400
17 Jan 20231.43001.51001.35001.35001.35005,745,700
13 Jan 20231.40001.48001.40001.48001.48004,547,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...