UK markets closed

Globalstar, Inc. (GSAT)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.7400+0.0800 (+4.82%)
At close: 04:00PM EST
1.7600 +0.02 (+1.15%)
After hours: 04:18PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20241.69001.76001.68501.74001.74004,817,940
26 Feb 20241.64001.70001.64001.66001.66002,629,000
23 Feb 20241.63001.67001.59001.65001.65003,452,500
22 Feb 20241.62001.67001.61001.61001.61002,848,000
21 Feb 20241.72001.73001.62001.62001.62002,933,000
20 Feb 20241.67001.78001.67001.72001.72004,497,500
16 Feb 20241.70001.71001.65001.69001.69002,650,800
15 Feb 20241.70001.72001.65001.69001.69003,627,000
14 Feb 20241.63001.72001.61001.71001.71005,638,400
13 Feb 20241.65001.67001.59001.60001.60004,062,200
12 Feb 20241.70001.75001.70001.71001.71002,691,400
09 Feb 20241.65001.72001.65001.71001.71003,891,000
08 Feb 20241.57001.67001.55001.65001.65003,321,700
07 Feb 20241.64001.65001.57001.57001.57003,310,000
06 Feb 20241.58001.64001.58001.64001.64002,818,300
05 Feb 20241.59001.63001.57001.58001.58003,160,300
02 Feb 20241.66001.69001.59001.60001.60003,661,800
01 Feb 20241.60001.70001.60001.68001.68004,918,000
31 Jan 20241.61001.65001.59001.59001.59003,499,600
30 Jan 20241.70001.71001.61001.64001.64002,271,700
29 Jan 20241.61001.68001.61001.67001.67002,818,600
26 Jan 20241.64001.67001.61001.61001.61001,721,300
25 Jan 20241.65001.66001.61001.64001.64002,717,600
24 Jan 20241.70001.72001.60001.63001.63005,040,100
23 Jan 20241.71001.73001.66001.68001.68004,179,300
22 Jan 20241.68001.76001.66001.73001.73005,368,300
19 Jan 20241.79001.79001.65001.68001.68005,438,500
18 Jan 20241.80001.84001.73001.77001.77004,689,300
17 Jan 20241.80001.84001.78001.81001.81003,129,800
16 Jan 20241.88001.89001.82001.84001.84004,408,300
12 Jan 20241.87001.94001.87001.89001.89003,686,000
11 Jan 20241.97001.99001.86001.88001.88005,224,200
10 Jan 20241.98002.00001.93001.98001.98003,948,200
09 Jan 20242.10002.13001.95001.98001.98008,200,500
08 Jan 20242.06002.12002.04002.09002.09009,485,700
05 Jan 20241.90002.05001.89002.03002.030010,754,400
04 Jan 20241.85001.92001.82001.91001.91004,689,200
03 Jan 20241.87001.91001.84001.86001.86004,761,100
02 Jan 20241.95001.95001.83001.87001.87005,553,700
29 Dec 20231.89001.95001.88001.94001.94006,767,400
28 Dec 20231.95001.95001.86001.89001.89005,225,500
27 Dec 20231.96001.97001.89001.95001.95004,663,100
26 Dec 20231.90001.98001.90001.96001.96009,698,800
22 Dec 20231.90001.94001.86001.93001.93005,107,300
21 Dec 20231.79001.89001.79001.88001.880010,318,000
20 Dec 20231.69001.79001.67001.71001.71007,751,900
19 Dec 20231.65001.70001.63001.69001.69005,021,400
18 Dec 20231.64001.70001.63001.66001.66005,265,300
15 Dec 20231.60001.68001.58001.67001.670012,841,000
14 Dec 20231.55001.59001.52001.59001.59006,352,000
13 Dec 20231.44001.54001.43001.54001.54006,025,800
12 Dec 20231.43001.46001.41001.45001.45003,650,300
11 Dec 20231.47001.55001.42001.42001.42009,059,600
08 Dec 20231.46001.48001.45001.47001.47003,654,500
07 Dec 20231.46001.47001.42001.47001.47003,259,700
06 Dec 20231.49001.52001.44001.46001.46004,424,200
05 Dec 20231.50001.51001.49001.51001.51002,600,800
04 Dec 20231.54001.54001.49001.51001.51003,942,800
01 Dec 20231.55001.56001.39001.55001.55004,337,300
30 Nov 20231.59001.59001.55001.59001.59004,091,500
29 Nov 20231.57001.60001.56001.59001.59005,066,800
28 Nov 20231.56001.58001.54001.56001.56003,887,000
27 Nov 20231.53001.60001.51001.58001.58004,630,700
24 Nov 20231.45001.54001.45001.53001.53005,308,900
22 Nov 20231.48001.51001.45001.48001.48002,878,300
21 Nov 20231.44001.46001.41001.46001.46002,562,300
20 Nov 20231.43001.45001.42001.43001.43002,031,400
17 Nov 20231.43001.46001.41001.44001.44004,081,300
16 Nov 20231.37001.42001.36001.41001.41002,810,100
15 Nov 20231.41001.47001.38001.39001.39006,215,000
14 Nov 20231.33001.40001.33001.39001.39004,475,200
13 Nov 20231.36001.37001.28001.29001.29003,251,100
10 Nov 20231.34001.38001.32001.37001.37003,407,900
09 Nov 20231.35001.35001.31001.32001.32003,801,200
08 Nov 20231.35001.37001.32001.36001.36002,729,800
07 Nov 20231.35001.37001.34001.36001.36002,334,100
06 Nov 20231.42001.42001.35001.35001.35002,958,900
03 Nov 20231.37001.44001.37001.42001.42004,456,600
02 Nov 20231.43001.43001.27001.38001.38009,149,000
01 Nov 20231.41001.42001.36001.40001.40004,159,200
31 Oct 20231.37001.43001.37001.41001.41004,591,100
30 Oct 20231.31001.37001.31001.37001.37003,022,300
27 Oct 20231.33001.34001.30001.30001.30003,641,100
26 Oct 20231.28001.34001.28001.34001.34003,433,900
25 Oct 20231.27001.30001.26001.28001.28003,296,600
24 Oct 20231.27001.33001.27001.28001.28003,274,200
23 Oct 20231.26001.30001.26001.27001.27002,941,900
20 Oct 20231.25001.29001.22001.28001.28005,064,300
19 Oct 20231.27001.30001.23001.25001.25003,742,900
18 Oct 20231.30001.30001.22001.25001.25005,023,100
17 Oct 20231.31001.34001.28001.29001.29004,226,800
16 Oct 20231.30001.35001.29001.33001.33002,561,000
13 Oct 20231.37001.37001.28001.28001.28003,244,000
12 Oct 20231.37001.39001.34001.37001.37003,624,500
11 Oct 20231.39001.40001.37001.38001.38001,672,400
10 Oct 20231.41001.42001.38001.38001.38003,539,400
09 Oct 20231.31001.43001.31001.40001.40004,333,700
06 Oct 20231.34001.39001.31001.37001.37005,374,500
05 Oct 20231.32001.36001.32001.35001.35005,014,400
04 Oct 20231.28001.35001.28001.32001.32008,397,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...