1. Home
  2. Investing
  3. Stocks
  4. USA
  5. AMEX
  6. Globalstar Inc (GSAT)
  7. Historical

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
-0.01 -0.7% 1.42 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.44 1.355 1.48 1.41 1.43
more quote information »

GSAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.601.601.3551.456,468,317-0.18-11.25%
1 Month1.641.751.3551.607,800,890-0.22-13.41%
3 Months2.232.781.3552.0823,907,196-0.81-36.32%
6 Months1.642.781.151.9130,311,683-0.22-13.41%
1 Year0.3142.980.3081.7029,500,7141.11352.23%
3 Years0.442.980.23021.5111,574,2730.98222.73%
5 Years0.83992.980.23021.468,953,8900.580169.07%

GSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 1.41 -0.02 -1.4% 1.44 1.48 1.355 7,045,559
Nov 26 2021 1.43 -0.07 -4.67% 1.43 1.45 1.39 5,167,979
Nov 24 2021 1.50 0.05 3.45% 1.42 1.50 1.40 4,511,535
Nov 23 2021 1.45 0.01 0.69% 1.44 1.48 1.40 5,908,223
Nov 22 2021 1.44 -0.11 -7.1% 1.60 1.60 1.43 10,285,532
Nov 19 2021 1.55 0.04 2.65% 1.52 1.59 1.5117 4,809,560
Nov 18 2021 1.51 -0.05 -3.21% 1.56 1.59 1.50 7,991,612
Nov 17 2021 1.56 -0.02 -1.27% 1.57 1.605 1.55 5,871,848
Nov 16 2021 1.58 -0.02 -1.25% 1.60 1.61 1.57 5,878,603
Nov 15 2021 1.60 -0.06 -3.61% 1.66 1.67 1.57 5,638,497
Nov 12 2021 1.66 0.03 1.84% 1.64 1.66 1.60 6,023,404
Nov 11 2021 1.63 0.08 5.16% 1.61 1.635 1.57 5,923,916
Nov 10 2021 1.55 -0.19 -10.92% 1.70 1.70 1.55 12,275,801
Nov 09 2021 1.74 0.09 5.45% 1.65 1.75 1.60 12,030,517
Nov 08 2021 1.65 -0.02 -1.2% 1.67 1.68 1.63 8,697,845
Nov 05 2021 1.67 -0.02 -1.18% 1.64 1.675 1.58 12,747,022
Nov 04 2021 1.69 0.04 2.42% 1.65 1.70 1.63 6,458,414
Nov 03 2021 1.65 -0.03 -1.79% 1.66 1.72 1.62 8,012,306
Nov 02 2021 1.68 0.01 0.6% 1.67 1.68 1.62 7,172,209
Nov 01 2021 1.67 0.02 1.21% 1.64 1.73 1.60 12,812,089
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.