Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globalstar, Inc. Common Stock (NY: GSAT )

1.950 +0.070 (+3.72%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.860 2.010 1.830 1.950 15,797,218 +0.07(+4.00%)
Dec 19, 2024 1.900 1.970 1.820 1.875 9,807,076 +0.02(+1.35%)
Dec 18, 2024 1.930 2.075 1.830 1.850 22,980,666 -0.05(-2.63%)
Dec 17, 2024 1.930 1.961 1.860 1.900 11,741,115 -0.05(-2.56%)
Dec 16, 2024 1.980 1.990 1.900 1.950 14,945,869 +0.00(+0.00%)
Dec 13, 2024 2.010 2.025 1.850 1.950 21,671,144 -0.05(-2.50%)
Dec 12, 2024 2.220 2.310 1.980 2.000 27,292,936 -0.22(-9.91%)
Dec 11, 2024 2.390 2.440 2.180 2.220 37,065,016 -0.07(-3.06%)
Dec 10, 2024 2.110 2.740 2.050 2.290 77,497,704 +0.18(+8.53%)
Dec 09, 2024 2.240 2.330 2.090 2.110 21,442,486 -0.10(-4.52%)
Dec 06, 2024 2.130 2.240 2.120 2.210 22,330,476 +0.15(+7.28%)
Dec 05, 2024 2.080 2.110 2.000 2.060 13,334,283 -0.03(-1.44%)
Dec 04, 2024 2.150 2.290 2.070 2.090 30,438,492 -0.01(-0.48%)
Dec 03, 2024 1.900 2.220 1.890 2.100 25,724,524 +0.17(+8.81%)
Dec 02, 2024 1.950 1.960 1.850 1.930 9,699,523 -0.02(-1.03%)
Nov 29, 2024 1.950 2.020 1.930 1.950 7,904,819 +0.05(+2.63%)
Nov 27, 2024 1.800 1.970 1.795 1.900 13,025,348 +0.08(+4.40%)
Nov 26, 2024 1.890 1.890 1.770 1.820 8,061,893 -0.05(-2.67%)
Nov 25, 2024 1.820 1.910 1.810 1.870 13,767,788 +0.08(+4.47%)
Nov 22, 2024 1.750 1.840 1.740 1.790 9,437,084 +0.02(+1.13%)
Nov 21, 2024 1.640 1.785 1.640 1.770 11,187,307 +0.06(+3.51%)
Nov 20, 2024 1.760 1.780 1.700 1.710 7,349,786 -0.03(-1.72%)
Nov 19, 2024 1.630 1.765 1.620 1.740 11,897,367 +0.03(+1.75%)
Nov 18, 2024 1.820 1.855 1.640 1.710 22,061,240 -0.09(-5.00%)
Nov 15, 2024 1.920 1.920 1.800 1.800 11,740,512 -0.09(-4.76%)
Nov 14, 2024 1.740 1.920 1.720 1.890 23,969,516 +0.14(+8.00%)
Nov 13, 2024 1.890 1.920 1.725 1.750 26,211,360 -0.15(-7.89%)
Nov 12, 2024 1.950 2.110 1.860 1.900 28,006,700 -0.11(-5.47%)
Nov 11, 2024 1.980 2.130 1.930 2.010 40,577,396 +0.03(+1.52%)
Nov 08, 2024 1.900 2.000 1.830 1.980 50,474,628 +0.13(+7.03%)
Nov 07, 2024 1.900 2.000 1.800 1.850 53,585,216 -0.01(-0.54%)
Nov 06, 2024 1.730 1.900 1.660 1.860 40,634,672 +0.11(+6.29%)
Nov 05, 2024 1.820 1.890 1.660 1.750 51,208,604 -0.07(-3.85%)
Nov 04, 2024 1.500 1.845 1.460 1.820 119,247,288 +0.44(+31.88%)
Nov 01, 2024 1.430 1.530 1.200 1.380 203,620,400 +0.33(+31.43%)
Oct 31, 2024 1.070 1.090 1.030 1.050 3,299,603 -0.02(-1.87%)
Oct 30, 2024 1.130 1.140 1.070 1.070 2,578,974 -0.06(-5.31%)
Oct 29, 2024 1.080 1.130 1.080 1.130 2,007,906 +0.03(+2.73%)
Oct 28, 2024 1.090 1.120 1.070 1.100 2,860,112 +0.07(+6.80%)
Oct 25, 2024 1.010 1.080 1.010 1.030 4,578,639 +0.00(+0.00%)
Oct 24, 2024 1.050 1.070 1.000 1.030 8,448,063 -0.03(-2.83%)
Oct 23, 2024 1.090 1.100 1.050 1.060 5,414,684 -0.03(-2.75%)
Oct 22, 2024 1.130 1.130 1.080 1.090 5,900,427 -0.03(-2.68%)
Oct 21, 2024 1.200 1.200 1.100 1.120 5,491,655 -0.08(-6.67%)
Oct 18, 2024 1.210 1.230 1.180 1.200 3,318,602 -0.01(-0.83%)
Oct 17, 2024 1.210 1.220 1.195 1.210 1,287,345 +0.00(+0.00%)
Oct 16, 2024 1.170 1.210 1.160 1.210 2,635,171 +0.02(+1.68%)
Oct 15, 2024 1.190 1.200 1.170 1.190 2,173,879 +0.00(+0.00%)
Oct 14, 2024 1.190 1.208 1.160 1.190 2,970,118 -0.01(-0.83%)
Oct 11, 2024 1.190 1.200 1.180 1.200 1,876,667 +0.00(+0.00%)
Oct 10, 2024 1.190 1.210 1.170 1.200 2,472,997 -0.01(-0.83%)
Oct 09, 2024 1.190 1.230 1.190 1.210 3,316,270 +0.02(+1.68%)
Oct 08, 2024 1.180 1.210 1.170 1.190 2,365,706 +0.02(+1.71%)
Oct 07, 2024 1.190 1.210 1.160 1.170 2,259,488 -0.03(-2.50%)
Oct 04, 2024 1.180 1.210 1.180 1.200 2,821,384 +0.03(+2.56%)
Oct 03, 2024 1.180 1.180 1.160 1.170 1,365,117 +0.00(+0.00%)
Oct 02, 2024 1.170 1.200 1.165 1.170 2,409,399 -0.01(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.