UK Markets close in 6 hrs 58 mins

Globalstar, Inc. (GSAT)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.1700-0.0100 (-0.85%)
At close: 04:00PM EDT
1.1700 0.00 (0.00%)
Pre-market: 04:00AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 20221.15001.23001.15001.17001.17003,549,400
18 May 20221.20001.23001.15001.18001.18002,964,500
17 May 20221.15001.23001.15001.23001.23003,737,500
16 May 20221.18001.18001.13001.13001.13002,183,300
13 May 20221.12001.20001.11001.16001.16004,503,100
12 May 20221.00001.09000.99001.09001.09004,049,000
11 May 20221.04001.09001.01001.02001.02004,287,500
10 May 20221.07001.10001.02001.06001.06004,118,500
09 May 20221.10001.12001.04001.05001.05005,366,500
06 May 20221.15001.20001.10001.12001.12004,031,000
05 May 20221.19001.20001.11001.15001.15004,417,500
04 May 20221.19001.22001.15001.21001.21003,495,500
03 May 20221.17001.20001.13001.19001.19003,829,900
02 May 20221.14001.22001.14001.16001.16005,305,000
29 Apr 20221.17001.21001.13001.16001.16003,369,800
28 Apr 20221.15001.22001.11001.19001.19003,548,100
27 Apr 20221.16001.19001.14001.14001.14002,384,700
26 Apr 20221.24001.25001.15001.15001.15002,408,400
25 Apr 20221.18001.26001.17001.23001.23004,103,700
22 Apr 20221.20001.25001.15001.16001.16002,576,500
21 Apr 20221.28001.28001.20001.20001.20003,548,000
20 Apr 20221.31001.32001.23001.26001.26002,499,200
19 Apr 20221.26001.32001.25001.28001.28002,278,400
18 Apr 20221.29001.31001.22001.25001.25002,547,900
14 Apr 20221.38001.39001.28001.29001.29002,523,300
13 Apr 20221.32001.38001.30001.36001.36001,610,100
12 Apr 20221.30001.37001.28001.32001.32004,874,900
11 Apr 20221.27001.33001.27001.29001.29002,205,400
08 Apr 20221.34001.35001.26001.29001.29002,902,200
07 Apr 20221.38001.41001.28001.32001.32004,490,000
06 Apr 20221.40001.41001.32001.39001.39003,723,600
05 Apr 20221.48001.49001.41001.41001.41003,383,100
04 Apr 20221.48001.52001.46001.50001.50003,039,500
01 Apr 20221.46001.50001.44001.48001.48002,484,900
31 Mar 20221.47001.49001.42001.47001.47003,387,800
30 Mar 20221.51001.54001.46001.47001.47003,276,800
29 Mar 20221.46001.54001.44001.52001.52005,294,100
28 Mar 20221.46001.48001.42001.48001.48003,618,400
25 Mar 20221.43001.49001.41001.47001.47005,402,500
24 Mar 20221.45001.46001.37001.40001.40004,274,700
23 Mar 20221.39001.49001.36001.44001.44007,127,300
22 Mar 20221.46001.46001.39001.42001.42008,477,600
21 Mar 20221.33001.41001.30001.41001.410011,009,700
18 Mar 20221.25001.34001.22001.34001.340013,568,300
17 Mar 20221.17001.25001.13001.23001.23009,050,100
16 Mar 20221.09001.19001.08001.17001.17008,514,800
15 Mar 20221.08001.11001.03001.10001.10003,484,100
14 Mar 20221.12001.13001.02001.05001.05006,286,000
11 Mar 20221.20001.20001.12001.13001.13002,875,000
10 Mar 20221.17001.22001.16001.19001.19003,078,300
09 Mar 20221.17001.22001.14001.21001.21003,721,000
08 Mar 20221.11001.19001.11001.14001.14005,277,700
07 Mar 20221.16001.17001.08001.11001.11007,373,800
04 Mar 20221.25001.27001.17001.17001.17004,134,500
03 Mar 20221.19001.31001.16001.27001.27008,927,900
02 Mar 20221.25001.25001.13001.17001.17004,939,500
01 Mar 20221.18001.27001.17001.20001.20006,270,400
28 Feb 20221.19001.21001.16001.18001.18004,949,800
25 Feb 20221.14001.25001.09001.19001.19007,403,800
24 Feb 20220.93001.20000.91001.18001.180016,191,800
23 Feb 20221.01001.03000.96000.96000.96005,466,100
22 Feb 20220.99001.04000.98001.00001.00003,568,200
18 Feb 20221.00001.03000.98001.00001.00004,663,500
17 Feb 20221.06001.08001.00001.00001.00002,863,600
16 Feb 20221.04001.08001.01001.07001.07003,332,800
15 Feb 20220.99001.07000.98001.05001.05007,087,500
14 Feb 20220.97000.99000.95000.96000.96005,754,800
11 Feb 20220.99001.02000.95000.97000.97006,670,600
10 Feb 20220.98001.02000.97000.98000.980010,630,800
09 Feb 20221.02001.02000.99001.01001.01006,640,100
08 Feb 20221.00001.02000.98001.01001.01004,266,800
07 Feb 20221.02001.05000.96001.00001.000013,433,200
04 Feb 20221.05001.07001.01001.01001.010010,378,400
03 Feb 20221.02001.08001.01001.05001.05004,159,800
02 Feb 20221.10001.11001.04001.04001.04006,363,300
01 Feb 20221.07001.12001.04001.11001.11005,099,800
31 Jan 20221.03001.10001.03001.07001.07005,797,500
28 Jan 20221.03001.04000.97001.04001.04004,984,200
27 Jan 20221.09001.10001.01001.03001.03008,758,400
26 Jan 20221.01001.14001.01001.06001.060010,851,800
25 Jan 20220.98001.07000.96000.99000.99008,016,000
24 Jan 20220.92001.03000.90001.01001.010011,177,100
21 Jan 20221.02001.06000.97000.97000.97007,948,000
20 Jan 20220.99001.12000.99001.03001.03009,494,000
19 Jan 20220.99001.02000.93000.98000.98008,447,100
18 Jan 20221.01001.03000.99000.99000.99006,138,200
14 Jan 20221.01001.05001.00001.04001.04005,133,600
13 Jan 20221.07001.08001.01001.01001.01005,355,700
12 Jan 20221.10001.13001.06001.06001.06004,838,800
11 Jan 20221.06001.12001.06001.10001.10002,970,300
10 Jan 20221.08001.08001.02001.08001.08005,121,700
07 Jan 20221.05001.11001.05001.07001.07004,858,700
06 Jan 20221.07001.11001.02001.06001.06006,286,500
05 Jan 20221.14001.17001.06001.07001.07007,416,600
04 Jan 20221.16001.17001.13001.16001.16004,051,600
03 Jan 20221.20001.20001.14001.14001.14007,815,200
31 Dec 20211.17001.20001.15001.16001.16005,752,000
30 Dec 20211.16001.20001.15001.15001.15004,952,200
29 Dec 20211.20001.20001.14001.17001.17007,462,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...