Globalstar Historical Data - GSAT

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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.00 0.00 0.00 0.00 0.00 -
more quote information »

GSAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.39350.4150.370.3894089747,2570.000.0%
1 Month0.35740.4150.35740.3879698686,9700.000.0%
3 Months0.390.50490.33650.40511571,081,8890.000.0%
6 Months0.550.630.33650.45139661,171,8340.000.0%
1 Year0.38740.750.290.47368822,288,9860.000.0%
3 Years0.862.590.291.144,071,7360.000.0%
5 Years2.623.580.291.393,958,3120.000.0%

GSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 0.3736 -0.0128 -3.31% 0.386 0.39 0.37 458,044
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 0.38 411,964
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 -0.0171 -4.31% 0.382 0.41 0.3755 927,931
Nov 04 2019 0.3971 -0.0019 -0.48% 0.392 0.407 0.3887 1,254,500
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
See More Historical Prices »


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.