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
  0.0025 0.51% 0.49 0.4982 0.48 0.4815 0.4875 19:59:37
more quote information »

GSAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5050.5150.480.4918954945,301-0.015-2.97%
1 Month0.580.59980.470.53288841,791,693-0.09-15.52%
3 Months0.380.59980.350.47090151,830,2560.1128.95%
6 Months0.42060.59980.33650.44674521,415,5950.069416.5%
1 Year0.660.71170.33650.48398281,695,975-0.17-25.76%
3 Years1.432.590.291.073,664,290-0.94-65.73%
5 Years2.443.580.291.333,922,375-1.95-79.92%

GSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 0.49 0.0025 0.51% 0.4815 0.4982 0.48 457,510
Jan 23 2020 0.4875 -0.0039 -0.79% 0.49 0.51 0.48 757,334
Jan 22 2020 0.4914 0.0014 0.29% 0.4985 0.5114 0.48 1,026,790
Jan 21 2020 0.49 -0.01 -2.0% 0.50 0.515 0.48 1,234,814
Jan 17 2020 0.50 -0.007 -1.38% 0.505 0.5149 0.489 762,265
Jan 16 2020 0.507 -0.008 -1.55% 0.5155 0.5225 0.50 952,562
Jan 15 2020 0.515 -0.005 -0.96% 0.5122 0.529 0.5112 967,736
Jan 14 2020 0.52 -0.0047 -0.9% 0.5248 0.525 0.51 964,202
Jan 13 2020 0.5247 -0.0191 -3.51% 0.5437 0.5554 0.5055 1,333,872
Jan 10 2020 0.5438 0.0038 0.7% 0.544 0.5501 0.5357 2,301,913
Jan 09 2020 0.54 -0.0112 -2.03% 0.5512 0.5581 0.54 2,257,574
Jan 08 2020 0.5512 -0.0387 -6.56% 0.55 0.57 0.5424 1,431,946
Jan 07 2020 0.5899 0.0299 5.34% 0.5719 0.5998 0.53 1,543,329
Jan 06 2020 0.56 -0.02 -3.45% 0.58 0.5998 0.545 1,913,887
Jan 03 2020 0.58 0.035 6.42% 0.54 0.593 0.54 3,270,011
Jan 02 2020 0.545 0.0263 5.07% 0.53 0.56 0.5101 2,454,521
Dec 31 2019 0.5187 -0.0213 -3.94% 0.5311 0.56 0.51 3,275,187
Dec 30 2019 0.54 0.045 9.09% 0.52 0.56 0.50 2,124,198
Dec 27 2019 0.495 -0.075 -13.16% 0.58 0.59 0.47 3,678,339
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.