GSAT

Globalstar Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Globalstar Inc GSAT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0299 -2.12% 1.3801 19:59:45
Open Price Low Price High Price Close Price Prev Close
1.44 1.14 1.45 1.42 1.41
more quote information »

GSAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.771.931.141.6224,510,557-0.3899-22.03%
1 Month1.122.981.112.1170,826,8750.260123.22%
3 Months0.32272.980.31511.5546,156,5841.06327.67%
6 Months0.3132.980.2921.5021,740,7551.07340.93%
1 Year0.4332.980.23021.3012,914,5100.9471218.73%
3 Years0.962.980.23021.066,315,5270.420143.76%
5 Years1.433.190.23021.235,886,481-0.0499-3.49%

GSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.42 0.01 0.71% 1.44 1.45 1.14 34,948,787
Mar 04 2021 1.41 -0.14 -9.03% 1.59 1.62 1.33 33,344,683
Mar 03 2021 1.55 -0.14 -8.28% 1.69 1.7101 1.50 22,326,602
Mar 02 2021 1.69 -0.05 -2.87% 1.83 1.83 1.68 14,343,184
Mar 01 2021 1.74 -0.03 -1.69% 1.93 1.93 1.71 20,136,922
Feb 26 2021 1.77 0.09 5.36% 1.77 1.92 1.66 32,552,290
Feb 25 2021 1.68 -0.29 -14.72% 1.88 1.89 1.66 28,631,883
Feb 24 2021 1.97 0.30 17.96% 1.99 2.06 1.86 65,872,467
Feb 23 2021 1.67 -0.19 -10.22% 1.51 1.84 1.22 57,204,366
Feb 22 2021 1.86 -0.29 -13.49% 1.96 2.04 1.85 38,028,324
Feb 19 2021 2.15 -0.08 -3.59% 2.27 2.29 2.04 46,416,461
Feb 18 2021 2.23 -0.34 -13.23% 2.35 2.48 2.20 36,142,537
Feb 17 2021 2.57 0.24 10.3% 2.49 2.785 2.25 87,770,246
Feb 16 2021 2.33 -0.15 -6.05% 2.50 2.55 2.20 45,058,710
Feb 12 2021 2.48 0.27 12.22% 2.08 2.48 1.92 72,439,945
Feb 11 2021 2.21 -0.19 -7.92% 2.46 2.58 2.00 96,392,254
Feb 10 2021 2.40 0.32 15.38% 2.91 2.98 2.26 307,424,060
Feb 09 2021 2.08 0.85 69.11% 1.29 2.25 1.23 286,309,586
Feb 08 2021 1.23 0.06 5.13% 1.23 1.26 1.19 28,830,276
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.