GSAT

Globalstar Historical Data

GSAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 0.3829 -0.0071 -1.82% 0.413 0.5828 0.3714 8,849,316
Jul 31 2020 0.39 0.03 8.33% 0.3658 0.4159 0.36 16,016,007
Jul 30 2020 0.36 0.00 0.0% 0.3659 0.38 0.3525 1,555,623
Jul 29 2020 0.36 0.003 0.84% 0.3455 0.374 0.345 3,304,680
Jul 28 2020 0.357 -0.001 -0.28% 0.35 0.37 0.3466 1,824,491
Jul 27 2020 0.358 -0.0145 -3.89% 0.38 0.39 0.351 3,063,761
Jul 24 2020 0.3725 0.013 3.62% 0.3506 0.38 0.35 4,256,012
Jul 23 2020 0.3595 0.0145 4.2% 0.3465 0.37 0.3425 4,492,069
Jul 22 2020 0.345 0.002 0.58% 0.3435 0.351 0.34 2,703,011
Jul 21 2020 0.343 0.007 2.08% 0.34 0.3632 0.3326 3,301,930
Jul 20 2020 0.336 -0.0119 -3.42% 0.35 0.35 0.33 3,942,453
Jul 17 2020 0.3479 -0.0022 -0.63% 0.3462 0.3538 0.3325 2,957,912
Jul 16 2020 0.3501 0.0001 0.03% 0.35 0.3549 0.335 3,322,390
Jul 15 2020 0.35 -0.013 -3.58% 0.37 0.38 0.335 7,620,786
Jul 14 2020 0.363 -0.037 -9.25% 0.40 0.425 0.36 5,712,734
Jul 13 2020 0.40 0.0399 11.08% 0.3771 0.4184 0.3565 12,165,986
Jul 10 2020 0.3601 0.0178 5.2% 0.3385 0.37 0.33 6,954,086
Jul 09 2020 0.3423 -0.0127 -3.58% 0.3597 0.38 0.34 5,641,739
Jul 08 2020 0.355 -0.0189 -5.05% 0.3531 0.395 0.35 9,769,215
Jul 07 2020 0.3739 -0.0861 -18.72% 0.483 0.50 0.35 36,474,028
Jul 06 2020 0.46 0.1501 48.43% 0.33 0.60 0.3101 119,748,554
Jul 03 2020 0.3099 0.00 +0.00% 0.3195 0.3299 0.305 0
Jul 02 2020 0.3099 -0.0051 -1.62% 0.3195 0.3299 0.305 2,446,323
Jul 01 2020 0.315 -0.005 -1.56% 0.338 0.339 0.3126 2,685,587
Jun 30 2020 0.32 0.018 5.96% 0.3088 0.3315 0.297 4,469,270
Jun 29 2020 0.302 -0.001 -0.33% 0.30 0.31 0.29 2,115,703
Jun 26 2020 0.303 -0.002 -0.66% 0.315 0.315 0.30 3,976,342
Jun 25 2020 0.305 -0.005 -1.61% 0.3012 0.332 0.30 3,552,303
Jun 24 2020 0.31 -0.0145 -4.47% 0.313 0.3299 0.30 4,908,764
Jun 23 2020 0.3245 -0.0159 -4.67% 0.34 0.365 0.316 7,552,778
Jun 22 2020 0.3404 -0.0086 -2.46% 0.342 0.3845 0.3207 8,786,285
Jun 19 2020 0.349 -0.061 -14.88% 0.4269 0.4856 0.3283 20,884,414
Jun 18 2020 0.41 0.0771 23.16% 0.33 0.60 0.3203 57,746,957
Jun 17 2020 0.3329 -0.0371 -10.03% 0.3697 0.385 0.3203 1,886,759
Jun 16 2020 0.37 0.0125 3.5% 0.3585 0.3783 0.3499 2,037,622
Jun 15 2020 0.3575 0.02 5.93% 0.337 0.3575 0.3155 1,621,649
Jun 12 2020 0.3375 0.0074 2.24% 0.3349 0.3493 0.33 777,324
Jun 11 2020 0.3301 -0.031 -8.58% 0.349 0.385 0.312 2,196,863
Jun 10 2020 0.3611 -0.0088 -2.38% 0.37 0.386 0.356 1,888,197
Jun 09 2020 0.3699 -0.019 -4.89% 0.39 0.408 0.36 3,081,008
Jun 08 2020 0.3889 0.0429 12.4% 0.35 0.41 0.34 5,745,781
Jun 05 2020 0.346 -0.003 -0.86% 0.345 0.37 0.33 4,482,061
Jun 04 2020 0.349 0.033 10.44% 0.3101 0.3649 0.3021 8,942,090
Jun 03 2020 0.316 -0.0153 -4.62% 0.332 0.3549 0.31 3,928,898
Jun 02 2020 0.3313 0.0113 3.53% 0.32 0.3559 0.31 12,401,623
Jun 01 2020 0.32 0.0224 7.53% 0.31 0.3221 0.30 639,801
May 29 2020 0.2976 -0.0224 -7.0% 0.31 0.33 0.2976 3,202,158
May 28 2020 0.32 0.0004 0.13% 0.3292 0.3299 0.3014 630,482
May 27 2020 0.3196 -0.0174 -5.16% 0.3268 0.337 0.31 764,171
May 26 2020 0.337 0.007 2.12% 0.3333 0.349 0.3232 1,345,680
May 25 2020 0.33 0.00 +0.00% 0.309 0.336 0.3004 0
May 22 2020 0.33 0.02 6.45% 0.309 0.336 0.3004 969,181
May 21 2020 0.31 0.01 3.33% 0.2996 0.31 0.2925 857,724
May 20 2020 0.30 0.0029 0.98% 0.292 0.309 0.292 692,782
May 19 2020 0.2971 -0.0059 -1.95% 0.303 0.308 0.294 568,484
May 18 2020 0.303 0.0153 5.32% 0.2877 0.308 0.28 834,599
May 15 2020 0.2877 -0.0073 -2.47% 0.291 0.2974 0.28 592,195
May 14 2020 0.295 0.0077 2.68% 0.285 0.2986 0.28 917,592
May 13 2020 0.2873 -0.0147 -4.87% 0.302 0.325 0.2851 880,389
May 12 2020 0.302 -0.002 -0.66% 0.304 0.3177 0.3002 546,998
May 11 2020 0.304 -0.016 -5.0% 0.3187 0.33 0.301 857,932
May 08 2020 0.32 0.002 0.63% 0.31 0.320744 0.31 860,509
May 07 2020 0.318 0.0105 3.41% 0.3141 0.318 0.301 718,310
May 06 2020 0.3075 -0.0047 -1.51% 0.3249 0.3249 0.3011 570,462


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.