UK markets closed

Globalstar, Inc. (GSAT)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.7700-0.0500 (-2.75%)
At close: 04:00PM EST
1.7900 +0.02 (+1.13%)
After hours: 04:52PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20221.82001.82501.76001.77001.77003,743,287
05 Dec 20221.83001.86001.82001.82001.82003,742,300
02 Dec 20221.85001.90001.83001.87001.87002,929,100
01 Dec 20221.90001.91001.85001.86001.86003,695,700
30 Nov 20221.89001.94001.86001.90001.90006,670,700
29 Nov 20221.90001.91001.86001.89001.89003,681,400
28 Nov 20221.92001.93001.86001.88001.88003,780,600
25 Nov 20221.90001.94001.89001.93001.93001,289,000
23 Nov 20221.87001.91001.85001.90001.90003,722,300
22 Nov 20221.90001.90001.83001.86001.86004,015,700
21 Nov 20221.87001.92001.82001.88001.88008,267,900
18 Nov 20221.94001.94001.81001.81001.81006,836,100
17 Nov 20222.00002.01001.86001.87001.87007,377,500
16 Nov 20221.90002.06001.86002.02002.020016,969,100
15 Nov 20221.96001.99001.90001.90001.90006,648,300
14 Nov 20221.93001.99001.90001.90001.90005,561,800
11 Nov 20221.96002.00001.91001.91001.91005,829,200
10 Nov 20221.92001.98001.87001.96001.96007,944,500
09 Nov 20221.91001.93001.78001.85001.85009,343,200
08 Nov 20222.00002.00001.91001.94001.94007,690,300
07 Nov 20222.05002.10001.96002.00002.00009,233,900
04 Nov 20222.05002.09001.86002.03002.030011,047,400
03 Nov 20222.16002.33002.15002.20002.200011,327,200
02 Nov 20222.26002.33002.14002.17002.170010,481,800
01 Nov 20222.20002.31002.14002.28002.280011,198,700
31 Oct 20222.15002.20002.03002.17002.170013,618,600
28 Oct 20221.90002.04001.89002.03002.03006,931,400
27 Oct 20221.94001.97001.88001.93001.93004,399,400
26 Oct 20221.81001.99001.81001.91001.910011,576,900
25 Oct 20221.76001.83001.76001.81001.81004,075,800
24 Oct 20221.79001.79001.74001.77001.77003,129,200
21 Oct 20221.80001.80001.72001.79001.79003,442,800
20 Oct 20221.78001.82001.74001.78001.78004,245,400
19 Oct 20221.80001.81001.74001.78001.78003,054,700
18 Oct 20221.80001.86001.78001.82001.82004,566,500
17 Oct 20221.71001.80001.70001.80001.80004,366,800
14 Oct 20221.80001.82001.67001.68001.68004,874,000
13 Oct 20221.68001.80001.67001.80001.80005,330,400
12 Oct 20221.73001.75001.67001.75001.75002,811,700
11 Oct 20221.80001.81001.69001.71001.71005,404,500
10 Oct 20221.78001.82001.71001.81001.81005,628,600
07 Oct 20221.76001.80001.72001.76001.76005,118,200
06 Oct 20221.77001.83001.76001.78001.78003,223,100
05 Oct 20221.77001.80001.72001.78001.78004,650,800
04 Oct 20221.71001.79001.71001.76001.76006,221,900
03 Oct 20221.64001.72001.59001.69001.69006,114,200
30 Sept 20221.59001.68001.58001.59001.59005,232,300
29 Sept 20221.65001.67001.57001.60001.60005,033,300
28 Sept 20221.58001.72001.57001.68001.68006,578,700
27 Sept 20221.60001.62001.56001.57001.57003,867,400
26 Sept 20221.58001.65001.56001.59001.59004,634,200
23 Sept 20221.65001.68001.56001.60001.60007,050,600
22 Sept 20221.68001.71001.62001.67001.67006,087,800
21 Sept 20221.68001.78001.65001.70001.70006,489,200
20 Sept 20221.78001.79001.66001.68001.68007,062,000
19 Sept 20221.82001.86001.76001.78001.78006,241,600
16 Sept 20221.83001.90001.77001.83001.830010,705,300
15 Sept 20221.86001.91001.79001.84001.840010,256,300
14 Sept 20221.78001.87001.73001.85001.850012,142,700
13 Sept 20221.78001.82001.73001.77001.770010,224,200
12 Sept 20221.86001.88001.73001.82001.820013,933,900
09 Sept 20221.67001.91001.66001.77001.770024,695,200
08 Sept 20222.08002.11001.64001.67001.670048,834,500
07 Sept 20222.17002.98001.61002.06002.0600118,956,300
06 Sept 20222.17002.25002.05002.09002.090021,176,600
02 Sept 20222.02002.10001.95002.04002.040010,850,500
01 Sept 20222.01002.01001.90002.00002.000010,460,300
31 Aug 20221.95002.08001.94002.00002.000010,031,500
30 Aug 20222.05002.06001.89001.95001.95009,599,900
29 Aug 20222.00002.19001.89001.98001.980030,157,600
26 Aug 20221.84002.00001.77001.99001.990019,061,500
25 Aug 20221.91001.91001.78001.89001.89005,922,900
24 Aug 20221.68001.92001.68001.89001.890017,849,100
23 Aug 20221.69001.74001.66001.68001.68004,535,000
22 Aug 20221.68001.73001.65001.67001.67004,778,600
19 Aug 20221.70001.73001.66001.71001.71003,262,400
18 Aug 20221.73001.76001.68001.73001.73003,856,700
17 Aug 20221.70001.76001.64001.73001.73005,171,400
16 Aug 20221.74001.79001.70001.73001.73006,163,500
15 Aug 20221.64001.75001.63001.75001.75006,342,300
12 Aug 20221.66001.68001.61001.66001.66003,438,500
11 Aug 20221.64001.68001.62001.66001.66004,370,000
10 Aug 20221.59001.64001.56001.64001.64005,616,200
09 Aug 20221.58001.62001.47001.56001.56006,317,300
08 Aug 20221.70001.73001.50001.58001.580011,944,000
05 Aug 20221.51001.65001.48001.65001.65005,291,400
04 Aug 20221.60001.61001.52001.53001.53004,903,600
03 Aug 20221.40001.63001.40001.61001.610014,216,500
02 Aug 20221.36001.45001.36001.40001.40004,063,400
01 Aug 20221.37001.40001.36001.38001.38001,858,500
29 Jul 20221.35001.40001.33001.40001.40002,644,500
28 Jul 20221.34001.38001.32001.36001.36001,736,100
27 Jul 20221.30001.36001.28001.35001.35002,290,400
26 Jul 20221.35001.35001.28001.29001.29002,660,900
25 Jul 20221.30001.36001.29001.35001.35001,852,900
22 Jul 20221.37001.38001.30001.31001.31003,344,200
21 Jul 20221.35001.39001.30001.38001.38004,754,800
20 Jul 20221.38001.40001.32001.35001.35005,153,500
19 Jul 20221.35001.40001.34001.38001.38003,770,200
18 Jul 20221.30001.38001.30001.32001.32007,212,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...