Globalstar Inc (GSAT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3509 | -15.95 | 2.2 | 2.25 | 1.79 | 13348862 | 1.97473559 | CS |
| 4 | -0.0809 | -4.19170984456 | 1.93 | 2.34 | 1.79 | 14551305 | 2.04113125 | CS |
| 12 | 0.7191 | 63.6371681416 | 1.13 | 2.74 | 1 | 23388392 | 1.85825542 | CS |
| 26 | 0.5791 | 45.5984251969 | 1.27 | 2.74 | 1 | 12524558 | 1.75404733 | CS |
| 52 | -0.0309 | -1.64361702128 | 1.88 | 2.74 | 1 | 7964313 | 1.67440438 | CS |
| 156 | 0.8391 | 83.0792079208 | 1.01 | 2.98 | 0.8538 | 6051176 | 1.55677738 | CS |
| 260 | 1.3243 | 252.34375 | 0.5248 | 2.98 | 0.2302 | 10248966 | 1.57062053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 1.82 | 0.02 | 1.11 | 1.86 | 1.89 | 1.81 | 6456898 |
| 1736811000 | 1.8 | -0.09 | -4.76 | 1.87 | 1.92 | 1.79 | 10664871 |
| 1736551800 | 1.89 | -0.09 | -4.55 | 1.94 | 1.96 | 1.87 | 10571483 |
| 1736379000 | 1.98 | -0.16 | -7.48 | 2.05 | 2.1 | 1.95 | 16498019 |
| 1736292600 | 2.14 | -0.05 | -2.28 | 2.2 | 2.25 | 2.1 | 16255360 |
| 1736206200 | 2.19 | -0.01 | -0.45 | 2.2599999 | 2.34 | 2.14 | 21265074 |
| 1735947000 | 2.2 | 0.08 | 3.77 | 2.13 | 2.3 | 2.12 | 18324591 |
| 1735860600 | 2.12 | 0.05 | 2.42 | 2.09 | 2.22 | 2.08 | 13769349 |
| 1735687800 | 2.07 | -0.1 | -4.61 | 2.22 | 2.24 | 2.06 | 12763639 |
| 1735601400 | 2.17 | 0.02 | 0.93 | 2.12 | 2.22 | 2.0099999 | 19724554 |
| 1735342200 | 2.15 | 0.02 | 0.94 | 2.11 | 2.225 | 2.0299999 | 19716738 |
| 1735255800 | 2.13 | 0.16 | 8.12 | 1.98 | 2.15 | 1.97 | 18274873 |
| 1735077840 | 1.97 | 0.04 | 2.07 | 1.97 | 2 | 1.9 | 5631519 |
| 1734996600 | 1.93 | -0.02 | -1.03 | 1.98 | 1.9997 | 1.9 | 9499452 |
| 1734737400 | 1.95 | 0.07 | 3.72 | 1.86 | 2.0099999 | 1.83 | 13823739 |
| 1734651000 | 1.88 | 0.03 | 1.62 | 1.9 | 1.97 | 1.82 | 10883891 |
| 1734564600 | 1.85 | -0.05 | -2.63 | 1.93 | 2.075 | 1.83 | 21962582 |
| 1734478200 | 1.9 | -0.04 | -1.81 | 1.93 | 1.9608 | 1.86 | 10911450 |
| 1734391800 | 1.935 | -0.02 | -0.77 | 1.98 | 1.99 | 1.9 | 14355142 |
| 1734132600 | 1.95 | -0.05 | -2.50 | 2.0099999 | 2.025 | 1.85 | 21639334 |
| 1734046200 | 2 | -0.22 | -9.91 | 2.22 | 2.31 | 1.98 | 26967556 |
| 1733959800 | 2.22 | -0.07 | -3.06 | 2.39 | 2.44 | 2.18 | 36266351 |
| 1733873400 | 2.29 | 0.18 | 8.53 | 2.11 | 2.74 | 2.05 | 77599498 |
| 1733787000 | 2.11 | -0.1 | -4.52 | 2.24 | 2.33 | 2.09 | 21028515 |
| 1733527800 | 2.21 | 0.15 | 7.28 | 2.13 | 2.24 | 2.12 | 21660542 |
| 1733441400 | 2.06 | -0.03 | -1.44 | 2.08 | 2.11 | 2 | 12693844 |
| 1733355000 | 2.09 | -0.01 | -0.48 | 2.16 | 2.29 | 2.07 | 30451076 |
| 1733268600 | 2.1 | 0.17 | 8.81 | 1.9 | 2.22 | 1.89 | 25734985 |
| 1733182200 | 1.93 | -0.02 | -1.03 | 1.95 | 1.96 | 1.85 | 9451326 |
| 1732917840 | 1.95 | 0.05 | 2.63 | 1.95 | 2.02 | 1.93 | 7904812 |
| 1732750200 | 1.9 | 0.08 | 4.40 | 1.8 | 1.97 | 1.795 | 12434147 |
| 1732663800 | 1.82 | -0.05 | -2.67 | 1.89 | 1.89 | 1.77 | 7733864 |
| 1732577400 | 1.87 | 0.08 | 4.47 | 1.82 | 1.91 | 1.81 | 12923436 |
| 1732318200 | 1.79 | 0.02 | 1.13 | 1.75 | 1.84 | 1.74 | 8963201 |
| 1732231800 | 1.77 | 0.06 | 3.51 | 1.6399999 | 1.785 | 1.6399999 | 10655809 |
| 1732145400 | 1.71 | -0.03 | -1.72 | 1.76 | 1.78 | 1.7 | 6994792 |
| 1732059000 | 1.74 | 0.03 | 1.75 | 1.6299999 | 1.765 | 1.62 | 11554829 |
| 1731972600 | 1.71 | -0.09 | -5.00 | 1.82 | 1.855 | 1.6399999 | 21686502 |
| 1731713400 | 1.8 | -0.09 | -4.76 | 1.92 | 1.92 | 1.8 | 10923041 |
| 1731627000 | 1.89 | 0.14 | 8.00 | 1.74 | 1.92 | 1.72 | 23507934 |
| 1731540600 | 1.75 | -0.15 | -7.89 | 1.89 | 1.92 | 1.725 | 25749463 |
| 1731454200 | 1.9 | -0.11 | -5.47 | 1.95 | 2.11 | 1.86 | 27527727 |
| 1731367800 | 2.0099999 | 0.03 | 1.52 | 1.98 | 2.13 | 1.93 | 40175212 |
| 1731108600 | 1.98 | 0.13 | 7.03 | 1.9 | 2 | 1.83 | 49789306 |
| 1731022200 | 1.85 | -0.01 | -0.54 | 1.9 | 2 | 1.8 | 52962867 |
| 1730935800 | 1.86 | 0.11 | 6.29 | 1.73 | 1.9 | 1.66 | 38848406 |
| 1730849400 | 1.75 | -0.07 | -3.85 | 1.82 | 1.89 | 1.66 | 51212975 |
| 1730763000 | 1.82 | 0.44 | 31.88 | 1.5 | 1.845 | 1.46 | 118869551 |
| 1730500200 | 1.3799999 | 0.33 | 31.43 | 1.43 | 1.53 | 1.2 | 202412386 |
| 1730413800 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1.03 | 2911709 |
| 1730327400 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.1399999 | 1.07 | 2297715 |
| 1730241000 | 1.1299999 | 0.03 | 2.73 | 1.08 | 1.1299999 | 1.08 | 1740155 |
| 1730154600 | 1.1 | 0.07 | 6.28 | 1.09 | 1.12 | 1.07 | 2595841 |
| 1729895400 | 1.035 | 0 | 0.49 | 1.01 | 1.08 | 1.01 | 4390565 |
| 1729809000 | 1.03 | -0.03 | -2.83 | 1.05 | 1.07 | 1 | 8318687 |
| 1729722600 | 1.06 | -0.03 | -2.75 | 1.09 | 1.1 | 1.05 | 5239268 |
| 1729636200 | 1.09 | -0.03 | -2.68 | 1.1299999 | 1.1299999 | 1.08 | 5790063 |
| 1729549800 | 1.12 | -0.08 | -6.67 | 1.2 | 1.2001 | 1.1 | 5233923 |
| 1729290600 | 1.2 | -0.01 | -0.83 | 1.21 | 1.23 | 1.18 | 2924464 |
| 1729204200 | 1.21 | 0 | 0.00 | 1.21 | 1.22 | 1.195 | 1115084 |
| 1729117800 | 1.21 | 0.03 | 2.54 | 1.17 | 1.21 | 1.16 | 2163501 |
| 1729031400 | 1.18 | -0.01 | -0.84 | 1.19 | 1.2 | 1.17 | 1981348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
