GSAT

Globalstar Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Globalstar Inc GSAT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.03 04:04:07
Open Price Low Price High Price Close Price Prev Close
1.03
more quote information »

GSAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.011.120.931.017,190,0580.021.98%
1 Month1.231.290.931.095,863,824-0.20-16.26%
3 Months1.561.750.931.367,180,442-0.53-33.97%
6 Months1.472.780.932.0121,993,920-0.44-29.93%
1 Year1.362.980.82311.7927,171,948-0.33-24.26%
3 Years0.64382.980.23021.5111,768,4340.386259.99%
5 Years1.392.980.23021.448,958,457-0.36-25.9%

GSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 1.03 0.05 4.58% 0.99 1.12 0.99 9,373,371
Jan 19 2022 0.9849 -0.0006 -0.06% 0.99 1.02 0.93 8,447,063
Jan 18 2022 0.9855 -0.0545 -5.24% 1.01 1.03 0.985 5,962,664
Jan 14 2022 1.04 0.03 2.97% 1.01 1.05 1.00 4,977,134
Jan 13 2022 1.01 -0.05 -4.72% 1.07 1.08 1.01 5,274,926
Jan 12 2022 1.06 -0.04 -3.64% 1.10 1.13 1.06 4,546,019
Jan 11 2022 1.10 0.02 1.85% 1.06 1.12 1.06 2,873,084
Jan 10 2022 1.08 0.01 0.93% 1.08 1.08 1.0208 4,945,095
Jan 07 2022 1.07 0.01 0.94% 1.05 1.11 1.05 3,957,269
Jan 06 2022 1.06 -0.01 -0.93% 1.07 1.11 1.02 6,149,486
Jan 05 2022 1.07 -0.09 -7.76% 1.16 1.17 1.06 7,288,031
Jan 04 2022 1.16 0.02 1.75% 1.17 1.17 1.13 3,979,040
Jan 03 2022 1.14 -0.02 -1.72% 1.20 1.20 1.14 7,798,584
Dec 31 2021 1.16 0.01 0.87% 1.17 1.20 1.15 5,530,116
Dec 30 2021 1.15 -0.02 -1.71% 1.16 1.20 1.15 4,814,967
Dec 29 2021 1.17 -0.03 -2.5% 1.20 1.20 1.14 7,361,206
Dec 28 2021 1.20 -0.05 -4.0% 1.24 1.26 1.18 6,759,708
Dec 27 2021 1.25 0.00 0.0% 1.23 1.29 1.22 5,511,075
Dec 23 2021 1.25 0.03 2.46% 1.21 1.27 1.19 4,368,428
Dec 22 2021 1.22 -0.03 -2.4% 1.23 1.25 1.205 3,075,690
Dec 21 2021 1.25 0.05 4.17% 1.22 1.27 1.21 4,297,491
See More Historical Prices »


Your Recent History
AMEX
GSAT
Globalstar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.