GSAT

Globalstar Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Globalstar Inc GSAT AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.312 20:00:00
Close Price Low Price High Price Open Price Previous Close
0.312
more quote information »

GSAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.320.3250.3050.3096438979,252-0.008-2.5%
1 Month0.310.3440.29850.31143081,425,4120.0020.65%
3 Months0.4130.58280.29850.34091732,098,045-0.101-24.46%
6 Months0.3150.600.280.37709094,462,139-0.003-0.95%
1 Year0.370.600.23020.38832273,008,855-0.058-15.68%
3 Years1.601.690.23020.58735253,240,954-1.29-80.5%
5 Years1.863.190.23021.093,973,143-1.55-83.23%

GSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 0.312 0.007 2.3% 0.3133 0.317 0.3052 1,008,789
Oct 22 2020 0.305 -0.001 -0.33% 0.305 0.31 0.305 765,662
Oct 21 2020 0.306 -0.0029 -0.94% 0.3099 0.3125 0.305 524,885
Oct 20 2020 0.3089 -0.0031 -0.99% 0.309 0.319 0.306 976,692
Oct 19 2020 0.312 -0.0048 -1.52% 0.32 0.325 0.3104 1,620,234
Oct 16 2020 0.3168 0.0051 1.64% 0.3117 0.322 0.3075 1,071,431
Oct 15 2020 0.3117 -0.0068 -2.14% 0.315 0.3165 0.3033 912,849
Oct 14 2020 0.3185 -0.0063 -1.94% 0.325 0.33 0.308 1,585,473
Oct 13 2020 0.3248 0.0148 4.77% 0.3104 0.344 0.306 4,686,347
Oct 12 2020 0.31 -0.0038 -1.21% 0.3138 0.3193 0.308 909,156
Oct 09 2020 0.3138 -0.0008 -0.25% 0.3121 0.3277 0.3103 1,398,789
Oct 08 2020 0.3146 0.0096 3.15% 0.311 0.32125 0.31 797,383
Oct 07 2020 0.305 -0.0001 -0.03% 0.319 0.319 0.305 979,445
Oct 06 2020 0.3051 0.0031 1.03% 0.31 0.3399 0.303 5,780,456
Oct 05 2020 0.302 -0.0022 -0.72% 0.3171 0.3171 0.302 1,030,065
Oct 02 2020 0.3042 -0.0026 -0.85% 0.30 0.31 0.30 857,196
Oct 01 2020 0.3068 0.00 0.0% 0.3011 0.311899 0.3002 785,286
Sep 30 2020 0.3068 -0.0033 -1.06% 0.31 0.3159 0.303 853,287
Sep 29 2020 0.3101 0.0061 2.01% 0.3035 0.3169 0.3035 876,238
Sep 28 2020 0.304 -0.0003 -0.1% 0.31 0.3111 0.2985 1,088,586
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.