GSAT

Globalstar Historical Data

Company Name Stock Ticker Symbol Market Type
Globalstar Inc GSAT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 1.05% 1.92 08:28:00
Open Price Low Price High Price Close Price Prev Close
1.90
more quote information »

GSAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.901.941.861.903,622,7180.021.05%
1 Month2.162.3251.7751.956,711,654-0.24-11.11%
3 Months2.082.331.561.857,454,427-0.16-7.69%
6 Months1.392.981.111.797,198,5760.5338.13%
1 Year1.422.980.90251.536,302,9380.5035.21%
3 Years0.402.980.23021.5712,920,6911.52380.0%
5 Years1.582.980.23021.449,075,1190.3421.52%

GSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 1.90 0.01 0.53% 1.89 1.94 1.86 5,911,842
Nov 29 2022 1.89 0.01 0.53% 1.90 1.905 1.86 3,509,335
Nov 28 2022 1.88 -0.05 -2.59% 1.92 1.93 1.86 3,780,656
Nov 25 2022 1.93 0.03 1.58% 1.90 1.94 1.89 1,289,038
Nov 23 2022 1.90 0.04 2.15% 1.87 1.91 1.85 3,566,184
Nov 22 2022 1.86 0.01 0.54% 1.90 1.90 1.83 3,815,433
Nov 22 2022 1.85 -0.03 -1.6% 1.90 1.90 1.83 2,248,152
Nov 21 2022 1.88 0.07 3.87% 1.87 1.915 1.82 8,035,612
Nov 18 2022 1.81 -0.06 -3.21% 1.94 1.94 1.81 5,902,955
Nov 17 2022 1.87 -0.15 -7.43% 2.00 2.02 1.86 7,179,147
Nov 16 2022 2.02 0.12 6.32% 1.90 2.06 1.86 16,960,372
Nov 15 2022 1.90 0.00 0.0% 1.96 1.99 1.90 6,235,818
Nov 14 2022 1.90 -0.01 -0.52% 1.93 1.9854 1.90 5,271,817
Nov 11 2022 1.91 -0.05 -2.55% 1.96 2.00 1.91 5,682,512
Nov 10 2022 1.96 0.11 5.95% 1.92 1.98 1.87 7,909,839
Nov 09 2022 1.85 -0.09 -4.64% 1.91 1.93 1.775 9,116,383
Nov 08 2022 1.94 -0.06 -3.0% 2.00 2.01 1.915 7,298,939
Nov 07 2022 2.00 -0.03 -1.48% 2.05 2.095 1.96 8,709,115
Nov 04 2022 2.03 -0.17 -7.73% 2.05 2.10 1.8604 11,047,865
Nov 03 2022 2.20 0.03 1.38% 2.16 2.325 2.145 10,762,059
Nov 02 2022 2.17 -0.11 -4.82% 2.26 2.33 2.14 10,043,965
Nov 01 2022 2.28 0.11 5.07% 2.20 2.31 2.14 10,932,658
See More Historical Prices ยป