GSAT - Globalstar, Inc.
NYSE American - NYSE American Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 4,758,100 |
| 06 Jun 2023 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 4,892,100 |
| 05 Jun 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 1,953,800 |
| 02 Jun 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 3,566,300 |
| 01 Jun 2023 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 2,618,600 |
| 31 May 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 4,711,400 |
| 30 May 2023 | 1.1200 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 4,769,000 |
| 26 May 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 2,042,400 |
| 25 May 2023 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 2,189,300 |
| 24 May 2023 | 1.1500 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 2,947,600 |
| 23 May 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 3,293,200 |
| 22 May 2023 | 1.0800 | 1.1900 | 1.0700 | 1.1800 | 1.1800 | 6,008,900 |
| 19 May 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 2,960,700 |
| 18 May 2023 | 1.1000 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 3,059,200 |
| 17 May 2023 | 1.0800 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 3,827,200 |
| 16 May 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0900 | 1.0900 | 5,811,900 |
| 15 May 2023 | 0.9900 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 2,864,300 |
| 12 May 2023 | 1.0600 | 1.0900 | 0.9800 | 0.9900 | 0.9900 | 5,066,900 |
| 11 May 2023 | 1.0000 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 3,930,900 |
| 10 May 2023 | 1.0200 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 5,172,500 |
| 09 May 2023 | 0.9300 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 7,770,900 |
| 08 May 2023 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 7,203,000 |
| 05 May 2023 | 0.9900 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 7,895,900 |
| 04 May 2023 | 0.9300 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 5,127,900 |
| 03 May 2023 | 0.8800 | 0.9700 | 0.8800 | 0.9300 | 0.9300 | 4,018,600 |
| 02 May 2023 | 0.9000 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 7,539,600 |
| 01 May 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 2,581,700 |
| 28 Apr 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 5,781,200 |
| 27 Apr 2023 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 3,845,400 |
| 26 Apr 2023 | 0.9300 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 2,796,200 |
| 25 Apr 2023 | 0.9900 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 5,483,600 |
| 24 Apr 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 3,580,900 |
| 21 Apr 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 2,734,800 |
| 20 Apr 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 2,488,700 |
| 19 Apr 2023 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 3,558,700 |
| 18 Apr 2023 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 3,925,700 |
| 17 Apr 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 2,278,500 |
| 14 Apr 2023 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 5,376,900 |
| 13 Apr 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 3,648,800 |
| 12 Apr 2023 | 1.0800 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 3,559,200 |
| 11 Apr 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 4,638,100 |
| 10 Apr 2023 | 1.0700 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 8,458,300 |
| 06 Apr 2023 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 3,165,300 |
| 05 Apr 2023 | 1.1200 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 3,063,100 |
| 04 Apr 2023 | 1.1100 | 1.1500 | 1.0800 | 1.1400 | 1.1400 | 4,129,700 |
| 03 Apr 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 3,490,800 |
| 31 Mar 2023 | 1.1600 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 3,884,400 |
| 30 Mar 2023 | 1.1400 | 1.1700 | 1.0900 | 1.1500 | 1.1500 | 4,812,500 |
| 29 Mar 2023 | 1.0900 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 6,075,900 |
| 28 Mar 2023 | 0.9900 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 3,804,100 |
| 27 Mar 2023 | 1.0300 | 1.0400 | 0.9800 | 0.9900 | 0.9900 | 4,107,100 |
| 24 Mar 2023 | 1.0100 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 4,195,500 |
| 23 Mar 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 2,843,900 |
| 22 Mar 2023 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 3,718,800 |
| 21 Mar 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 1,797,000 |
| 20 Mar 2023 | 1.1400 | 1.1400 | 1.0200 | 1.0500 | 1.0500 | 4,088,200 |
| 17 Mar 2023 | 1.0500 | 1.1600 | 1.0300 | 1.1400 | 1.1400 | 9,490,200 |
| 16 Mar 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 3,744,800 |
| 15 Mar 2023 | 1.1300 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 6,332,100 |
| 14 Mar 2023 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 2,849,200 |
| 13 Mar 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 3,751,900 |
| 10 Mar 2023 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 4,538,700 |
| 09 Mar 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 3,301,500 |
| 08 Mar 2023 | 1.2000 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 3,556,500 |
| 07 Mar 2023 | 1.1900 | 1.2100 | 1.1700 | 1.1900 | 1.1900 | 3,618,400 |
| 06 Mar 2023 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | 1.1600 | 4,640,400 |
| 03 Mar 2023 | 1.1900 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 3,259,900 |
| 02 Mar 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 2,599,900 |
| 01 Mar 2023 | 1.3200 | 1.3200 | 1.1400 | 1.1800 | 1.1800 | 6,563,300 |
| 28 Feb 2023 | 1.2600 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 9,356,500 |
| 27 Feb 2023 | 1.1700 | 1.1800 | 1.1500 | 1.1600 | 1.1600 | 2,085,600 |
| 24 Feb 2023 | 1.1500 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 3,045,500 |
| 23 Feb 2023 | 1.1700 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 2,614,500 |
| 22 Feb 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 3,500,700 |
| 21 Feb 2023 | 1.2200 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 3,353,000 |
| 17 Feb 2023 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 4,095,200 |
| 16 Feb 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 2,481,900 |
| 15 Feb 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 2,810,400 |
| 14 Feb 2023 | 1.2100 | 1.2700 | 1.1900 | 1.2300 | 1.2300 | 3,965,000 |
| 13 Feb 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 2,483,900 |
| 10 Feb 2023 | 1.1900 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 2,448,800 |
| 09 Feb 2023 | 1.2700 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 3,568,200 |
| 08 Feb 2023 | 1.2900 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 2,865,600 |
| 07 Feb 2023 | 1.3000 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 4,154,000 |
| 06 Feb 2023 | 1.3600 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 2,700,100 |
| 03 Feb 2023 | 1.4000 | 1.4300 | 1.3500 | 1.3600 | 1.3600 | 3,242,800 |
| 02 Feb 2023 | 1.4100 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 3,892,600 |
| 01 Feb 2023 | 1.4200 | 1.4400 | 1.3500 | 1.4100 | 1.4100 | 4,551,600 |
| 31 Jan 2023 | 1.3300 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 4,318,800 |
| 30 Jan 2023 | 1.3400 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 3,239,100 |
| 27 Jan 2023 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 2,688,900 |
| 26 Jan 2023 | 1.3200 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 5,123,000 |
| 25 Jan 2023 | 1.3100 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 2,772,700 |
| 24 Jan 2023 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 2,224,200 |
| 23 Jan 2023 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 3,223,100 |
| 20 Jan 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 4,019,900 |
| 19 Jan 2023 | 1.3300 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 2,900,000 |
| 18 Jan 2023 | 1.3900 | 1.4100 | 1.3200 | 1.3300 | 1.3300 | 4,502,400 |
| 17 Jan 2023 | 1.4300 | 1.5100 | 1.3500 | 1.3500 | 1.3500 | 5,745,700 |
| 13 Jan 2023 | 1.4000 | 1.4800 | 1.4000 | 1.4800 | 1.4800 | 4,547,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.