UK markets closed

Globalstar, Inc. (GSAT)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.2500+0.0200 (+1.63%)
At close: 04:00PM EDT
1.2400 -0.01 (-0.80%)
After hours: 07:50PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241.24001.26001.20001.25001.25002,406,100
25 Jul 20241.19001.25001.19001.23001.23003,589,800
24 Jul 20241.25001.26001.19001.19001.19003,482,000
23 Jul 20241.21001.27001.21001.26001.26003,195,200
22 Jul 20241.20001.22001.17001.22001.22004,393,000
19 Jul 20241.20001.21001.18001.18001.18002,600,600
18 Jul 20241.26001.26001.19001.20001.20004,401,800
17 Jul 20241.28001.31001.24001.26001.26004,873,300
16 Jul 20241.34001.35001.28001.30001.30005,536,500
15 Jul 20241.27001.34001.25001.33001.33004,201,700
12 Jul 20241.30001.31001.25001.29001.29005,911,400
11 Jul 20241.30001.34001.27001.33001.33005,927,600
10 Jul 20241.28001.30001.25001.27001.27003,374,500
09 Jul 20241.32001.32001.25001.29001.29003,777,400
08 Jul 20241.28001.32001.22001.31001.310010,125,100
05 Jul 20241.18001.23001.14001.22001.22008,820,300
03 Jul 20241.10001.12001.09001.10001.10002,040,400
02 Jul 20241.08001.11001.07001.09001.09002,076,800
01 Jul 20241.11001.14001.07001.07001.07003,322,300
28 Jun 20241.13001.13001.09001.12001.12008,423,200
27 Jun 20241.07001.11001.07001.11001.11002,207,200
26 Jun 20241.05001.08001.05001.06001.06002,314,600
25 Jun 20241.05001.08001.05001.05001.05002,294,900
24 Jun 20241.05001.08001.05001.06001.06002,074,600
21 Jun 20241.08001.10001.03001.04001.04005,063,100
20 Jun 20241.03001.10001.03001.08001.08003,033,000
18 Jun 20241.02001.05001.01001.04001.04004,215,100
17 Jun 20241.08001.09001.03001.03001.03003,757,500
14 Jun 20241.08001.10001.08001.08001.08002,018,800
13 Jun 20241.12001.13001.09001.10001.10001,823,000
12 Jun 20241.14001.16001.11001.13001.13003,645,300
11 Jun 20241.06001.13001.06001.12001.12004,246,300
10 Jun 20241.08001.19001.05001.06001.06008,012,700
07 Jun 20241.08001.11001.05001.09001.09004,053,100
06 Jun 20241.10001.11001.08001.08001.08001,520,800
05 Jun 20241.11001.12001.09001.11001.11001,779,200
04 Jun 20241.10001.13001.10001.11001.11001,323,800
03 Jun 20241.11001.13001.09001.11001.11002,435,800
31 May 20241.14001.15001.08001.09001.09003,635,000
30 May 20241.12001.16001.11001.13001.13002,307,700
29 May 20241.08001.14001.08001.10001.10002,799,600
28 May 20241.17001.17001.09001.09001.09003,056,300
24 May 20241.10001.18001.08001.13001.13004,562,200
23 May 20241.13001.14001.07001.08001.08007,210,200
22 May 20241.17001.17001.13001.14001.14002,380,100
21 May 20241.18001.18001.13001.17001.17003,556,200
20 May 20241.20001.21001.19001.20001.20002,566,200
17 May 20241.24001.24001.20001.20001.20002,014,600
16 May 20241.25001.26001.21001.23001.23002,380,500
15 May 20241.22001.25001.19001.24001.24002,692,400
14 May 20241.17001.21001.17001.20001.20003,393,100
13 May 20241.22001.24001.16001.17001.17003,756,500
10 May 20241.20001.23001.20001.23001.23001,665,000
09 May 20241.28001.28001.12001.21001.21007,263,000
08 May 20241.27001.29001.26001.28001.28002,760,700
07 May 20241.30001.31001.29001.29001.29001,649,700
06 May 20241.29001.31001.26001.28001.28002,346,600
03 May 20241.32001.32001.28001.30001.30001,902,500
02 May 20241.30001.31001.28001.29001.29002,523,700
01 May 20241.30001.33001.28001.29001.29002,551,000
30 Apr 20241.28001.31001.27001.29001.29001,928,800
29 Apr 20241.30001.34001.29001.30001.30002,321,500
26 Apr 20241.29001.31001.28001.29001.29001,536,500
25 Apr 20241.28001.31001.27001.30001.30002,665,700
24 Apr 20241.28001.31001.27001.28001.28002,002,600
23 Apr 20241.25001.31001.25001.30001.30002,128,600
22 Apr 20241.26001.29001.24001.26001.26002,069,400
19 Apr 20241.25001.29001.22001.27001.27003,460,800
18 Apr 20241.29001.31001.24001.25001.25002,553,100
17 Apr 20241.29001.31001.28001.29001.29002,266,400
16 Apr 20241.30001.33001.29001.29001.29002,957,700
15 Apr 20241.32001.34001.30001.30001.30004,306,900
12 Apr 20241.32001.34001.30001.33001.33003,557,900
11 Apr 20241.31001.35001.30001.32001.32001,762,200
10 Apr 20241.34001.35001.29001.31001.31004,959,900
09 Apr 20241.33001.37001.32001.35001.35002,471,600
08 Apr 20241.34001.35001.32001.32001.32001,964,800
05 Apr 20241.33001.37001.31001.34001.34003,744,500
04 Apr 20241.34001.38001.31001.33001.33002,831,900
03 Apr 20241.35001.37001.32001.34001.34003,181,400
02 Apr 20241.35001.37001.32001.36001.36002,255,400
01 Apr 20241.45001.45001.35001.35001.35004,374,600
28 Mar 20241.37001.48001.36001.47001.47004,933,900
27 Mar 20241.37001.39001.36001.37001.37002,272,600
26 Mar 20241.43001.43001.35001.35001.35002,989,800
25 Mar 20241.39001.45001.38001.38001.38003,318,700
22 Mar 20241.40001.41001.38001.39001.39002,248,500
21 Mar 20241.44001.45001.39001.40001.40003,705,900
20 Mar 20241.35001.48001.32001.46001.46008,972,200
19 Mar 20241.38001.41001.35001.35001.35002,916,200
18 Mar 20241.47001.48001.38001.39001.39004,155,600
15 Mar 20241.39001.48001.39001.47001.47006,638,600
14 Mar 20241.49001.49001.39001.41001.41004,352,300
13 Mar 20241.49001.49001.43001.43001.43004,318,300
12 Mar 20241.42001.48001.40001.46001.46005,516,700
11 Mar 20241.32001.45001.32001.43001.43006,282,800
08 Mar 20241.32001.39001.30001.32001.32005,298,800
07 Mar 20241.29001.35001.27001.30001.30004,990,500
06 Mar 20241.35001.35001.25001.27001.27006,009,800
05 Mar 20241.37001.42001.33001.33001.33003,544,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...