Globalstar Historical Data - GSAT

GSAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 0.3864 -0.0001 -0.03% 0.383 0.39 0.37 1,054,042
Nov 14 2019 0.3865 0.0065 1.71% 0.39 0.39 0.3799 398,011
Nov 13 2019 0.38 -0.01 -2.56% 0.395 0.40 0.38 411,956
Nov 12 2019 0.39 -0.005 -1.27% 0.40 0.40 0.3805 452,562
Nov 11 2019 0.395 0.0153 4.03% 0.3935 0.415 0.39 1,419,708
Nov 08 2019 0.3797 -0.0103 -2.64% 0.38 0.395 0.3691 534,501
Nov 07 2019 0.39 0.0159 4.25% 0.3778 0.39 0.375 445,756
Nov 06 2019 0.3741 -0.0059 -1.55% 0.38 0.393 0.3711 541,922
Nov 05 2019 0.38 -0.0199 -4.98% 0.382 0.41 0.3755 927,931
Nov 04 2019 0.3999 0.0009 0.23% 0.392 0.407 0.3887 1,254,500
Nov 01 2019 0.399 0.00 +0.00% 0.38 0.3999 0.375 0
Nov 01 2019 0.399 0.017 4.45% 0.38 0.3999 0.375 927,633
Oct 31 2019 0.382 -0.01 -2.55% 0.3907 0.40 0.375 288,714
Oct 30 2019 0.392 0.0055 1.42% 0.3993 0.3993 0.38 268,953
Oct 29 2019 0.3865 -0.0018 -0.46% 0.39 0.40 0.381 547,658
Oct 28 2019 0.3883 0.0133 3.55% 0.37 0.395 0.3648 489,510
Oct 25 2019 0.375 0.005 1.35% 0.38 0.383 0.37 403,852
Oct 24 2019 0.37 -0.0201 -5.15% 0.3984 0.3996 0.37 490,421
Oct 23 2019 0.3901 -0.0099 -2.48% 0.3965 0.41 0.36 1,062,192
Oct 22 2019 0.40 0.026 6.95% 0.374 0.40 0.37 1,148,230
Oct 21 2019 0.374 0.0165 4.62% 0.3574 0.375 0.3574 671,346
Oct 18 2019 0.3575 0.0095 2.73% 0.35 0.358 0.346 292,469
Oct 17 2019 0.348 -0.002 -0.57% 0.3578 0.36 0.346 256,311
Oct 16 2019 0.35 -0.01 -2.78% 0.36 0.36 0.3466 325,143
Oct 15 2019 0.36 0.0063 1.78% 0.3553 0.36 0.35 280,758
Oct 14 2019 0.3537 0.0117 3.42% 0.3365 0.3555 0.3365 443,708
Oct 11 2019 0.342 -0.027 -7.32% 0.36 0.365678 0.3405 894,432
Oct 10 2019 0.369 0.0015 0.41% 0.36 0.375 0.3475 3,194,354
Oct 09 2019 0.3675 0.0045 1.24% 0.37 0.37967 0.361 590,366
Oct 08 2019 0.363 -0.0129 -3.43% 0.3726 0.3851 0.361 440,536
Oct 07 2019 0.3759 -0.0141 -3.62% 0.3824 0.39 0.3724 245,060
Oct 04 2019 0.39 0.0125 3.31% 0.3789 0.39 0.37 1,816,304
Oct 03 2019 0.3775 -0.0075 -1.95% 0.39 0.43 0.362 1,002,480
Oct 02 2019 0.385 -0.006 -1.53% 0.39 0.41 0.38 1,025,726
Oct 01 2019 0.391 -0.009 -2.25% 0.41 0.4377 0.3835 527,764
Sep 30 2019 0.40 -0.01 -2.44% 0.4162 0.4244 0.40 621,887
Sep 27 2019 0.41 -0.01 -2.38% 0.42 0.43 0.402 344,576
Sep 26 2019 0.42 -0.0054 -1.27% 0.4194 0.4387 0.4068 383,076
Sep 25 2019 0.4254 0.0014 0.33% 0.4209 0.4396 0.41 403,476
Sep 24 2019 0.424 -0.016 -3.64% 0.4413 0.4423 0.41 1,482,876
Sep 23 2019 0.44 0.02 4.76% 0.41 0.4471 0.40 1,130,225
Sep 20 2019 0.42 0.01 2.44% 0.40 0.45 0.3903 3,555,877
Sep 19 2019 0.41 0.00 0.0% 0.4084 0.42 0.392 1,244,631
Sep 18 2019 0.41 0.0198 5.07% 0.3947 0.41 0.385 839,123
Sep 17 2019 0.3902 -0.0155 -3.82% 0.42 0.4348 0.3806 1,300,457
Sep 16 2019 0.4057 -0.0201 -4.72% 0.4046 0.4125 0.4046 247,123
Sep 13 2019 0.4258 -0.0142 -3.23% 0.445 0.445 0.41 1,153,511
Sep 12 2019 0.44 -0.0369 -7.74% 0.48 0.488 0.41 4,009,929
Sep 11 2019 0.4769 0.1003 26.63% 0.39 0.5049 0.378 10,632,737
Sep 10 2019 0.3766 0.0196 5.49% 0.3875 0.4299 0.3661 3,330,863
Sep 09 2019 0.357 -0.021 -5.56% 0.3857 0.3857 0.351 1,542,953
Sep 06 2019 0.378 -0.002 -0.53% 0.39 0.3948 0.3726 1,690,086
Sep 05 2019 0.38 0.01 2.7% 0.3783 0.3853 0.37 795,161
Sep 04 2019 0.37 -0.005 -1.33% 0.3809 0.385 0.37 458,236
Sep 03 2019 0.375 -0.0033 -0.87% 0.376 0.39 0.3702 598,359
Sep 02 2019 0.3783 0.00 +0.00% 0.379 0.386 0.3754 0
Aug 30 2019 0.3783 -0.0007 -0.18% 0.379 0.386 0.3754 548,142
Aug 29 2019 0.379 -0.007 -1.81% 0.3948 0.3973 0.3725 621,701
Aug 28 2019 0.386 0.011 2.93% 0.3807 0.3948 0.375 818,375
Aug 27 2019 0.375 -0.0133 -3.43% 0.3929 0.3949 0.375 565,769
Aug 26 2019 0.3883 -0.0037 -0.94% 0.39 0.4045 0.3828 705,079
Aug 23 2019 0.392 -0.011 -2.73% 0.4038 0.43 0.39 591,610
Aug 22 2019 0.403 0.009 2.28% 0.3942 0.4115 0.385 356,585
Aug 21 2019 0.394 0.0073 1.89% 0.3933 0.41 0.3812 858,714
Aug 20 2019 0.3867 -0.0004 -0.1% 0.3842 0.40 0.38 515,007


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.