Globalstar Inc (GSAT)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 4.16666666667 | 1.2 | 1.2699 | 1.165 | 3140812 | 1.21643456 | CS |
| 4 | 0.14 | 12.6126126126 | 1.11 | 1.345 | 1.07 | 4217801 | 1.24753941 | CS |
| 12 | -0.07 | -5.30303030303 | 1.32 | 1.345 | 1.01 | 3277031 | 1.17763403 | CS |
| 26 | -0.39 | -23.7804878049 | 1.64 | 1.7754 | 1.01 | 3320726 | 1.33417975 | CS |
| 52 | 0.17 | 15.7407407407 | 1.08 | 2.13 | 1.01 | 4085154 | 1.42232826 | CS |
| 156 | -0.12 | -8.75912408759 | 1.37 | 2.98 | 0.8538 | 7637354 | 1.72292012 | CS |
| 260 | 0.79 | 171.739130435 | 0.46 | 2.98 | 0.2302 | 9253332 | 1.52075746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 1.25 | 0.02 | 1.63 | 1.24 | 1.26 | 1.2 | 2143033 |
| 1721946600 | 1.23 | 0.04 | 3.36 | 1.19 | 1.25 | 1.19 | 3158566 |
| 1721860200 | 1.19 | -0.07 | -5.56 | 1.25 | 1.26 | 1.185 | 3475143 |
| 1721773800 | 1.26 | 0.05 | 4.13 | 1.21 | 1.2699 | 1.21 | 2792949 |
| 1721687400 | 1.21 | 0.03 | 2.54 | 1.2 | 1.22 | 1.165 | 3281462 |
| 1721428200 | 1.18 | -0.02 | -1.67 | 1.2 | 1.21 | 1.18 | 2348198 |
| 1721341800 | 1.2 | -0.06 | -4.76 | 1.26 | 1.26 | 1.19 | 4050664 |
| 1721255400 | 1.26 | -0.04 | -3.08 | 1.28 | 1.31 | 1.24 | 4753779 |
| 1721169000 | 1.3 | -0.03 | -2.26 | 1.34 | 1.345 | 1.28 | 4953712 |
| 1721082600 | 1.33 | 0.04 | 3.10 | 1.27 | 1.34 | 1.25 | 3822574 |
| 1720823400 | 1.29 | -0.04 | -3.01 | 1.3 | 1.31 | 1.25 | 5425351 |
| 1720737000 | 1.33 | 0.06 | 4.72 | 1.3 | 1.34 | 1.27 | 5283162 |
| 1720650600 | 1.27 | -0.02 | -1.55 | 1.28 | 1.3 | 1.25 | 3092731 |
| 1720564200 | 1.29 | -0.02 | -1.53 | 1.32 | 1.32 | 1.25 | 3590268 |
| 1720477800 | 1.31 | 0.09 | 7.38 | 1.28 | 1.32 | 1.22 | 8974672 |
| 1720218600 | 1.22 | 0.12 | 10.91 | 1.18 | 1.23 | 1.1399999 | 8641003 |
| 1720040640 | 1.1 | 0.01 | 0.92 | 1.1 | 1.12 | 1.085 | 2040434 |
| 1719959400 | 1.09 | 0.02 | 1.87 | 1.08 | 1.11 | 1.07 | 1882140 |
| 1719873000 | 1.07 | -0.05 | -4.46 | 1.11 | 1.1399999 | 1.07 | 3321406 |
| 1719613800 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1299999 | 1.09 | 3854540 |
| 1719527400 | 1.11 | 0.05 | 4.72 | 1.07 | 1.11 | 1.065 | 1969957 |
| 1719441000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.08 | 1.05 | 1885122 |
| 1719354600 | 1.05 | -0.01 | -0.94 | 1.05 | 1.08 | 1.05 | 2028196 |
| 1719268200 | 1.06 | 0.02 | 1.92 | 1.05 | 1.08 | 1.05 | 1773006 |
| 1719009000 | 1.04 | -0.04 | -3.70 | 1.08 | 1.1 | 1.03 | 3861472 |
| 1718922600 | 1.08 | 0.04 | 3.85 | 1.03 | 1.1 | 1.03 | 2746308 |
| 1718749800 | 1.04 | 0.01 | 0.97 | 1.02 | 1.05 | 1.01 | 3782181 |
| 1718663400 | 1.03 | -0.05 | -4.63 | 1.08 | 1.09 | 1.03 | 3559148 |
| 1718404200 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1 | 1.08 | 1728768 |
| 1718317800 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1299999 | 1.09 | 1556751 |
| 1718231400 | 1.1299999 | 0.01 | 0.89 | 1.1399999 | 1.16 | 1.11 | 3162788 |
| 1718145000 | 1.12 | 0.06 | 5.66 | 1.06 | 1.1299999 | 1.06 | 3866770 |
| 1718058600 | 1.06 | -0.03 | -2.75 | 1.08 | 1.19 | 1.05 | 7762737 |
| 1717799400 | 1.09 | 0.01 | 0.93 | 1.08 | 1.11 | 1.05 | 3746607 |
| 1717713000 | 1.08 | -0.02 | -1.82 | 1.1 | 1.105 | 1.08 | 1387954 |
| 1717626600 | 1.1 | -0.01 | -0.90 | 1.11 | 1.12 | 1.09 | 1503351 |
| 1717540200 | 1.11 | 0 | 0.00 | 1.1 | 1.1299999 | 1.1 | 1132942 |
| 1717453800 | 1.11 | 0.02 | 1.83 | 1.11 | 1.1299999 | 1.09 | 2304369 |
| 1717194600 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.15 | 1.08 | 2865325 |
| 1717108200 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.16 | 1.11 | 1968095 |
| 1717021800 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1399999 | 1.08 | 2498553 |
| 1716935400 | 1.09 | -0.04 | -3.54 | 1.17 | 1.17 | 1.085 | 2834652 |
| 1716589800 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.18 | 1.08 | 4216324 |
| 1716503400 | 1.08 | -0.06 | -5.26 | 1.1299999 | 1.1399999 | 1.065 | 6474433 |
| 1716417000 | 1.1399999 | -0.03 | -2.56 | 1.17 | 1.17 | 1.1299999 | 2113648 |
| 1716330600 | 1.17 | -0.03 | -2.50 | 1.18 | 1.18 | 1.1299999 | 3412743 |
| 1716244200 | 1.2 | 0 | 0.00 | 1.2 | 1.21 | 1.19 | 2233486 |
| 1715985000 | 1.2 | -0.03 | -2.44 | 1.24 | 1.245 | 1.2 | 1820328 |
| 1715898600 | 1.23 | -0.01 | -0.81 | 1.25 | 1.2649999 | 1.21 | 2043825 |
| 1715812200 | 1.24 | 0.04 | 3.33 | 1.22 | 1.25 | 1.19 | 2317280 |
| 1715725800 | 1.2 | 0.03 | 2.56 | 1.17 | 1.21 | 1.17 | 3085118 |
| 1715639400 | 1.17 | -0.06 | -4.88 | 1.22 | 1.24 | 1.16 | 3491139 |
| 1715380200 | 1.23 | 0.02 | 1.65 | 1.2 | 1.23 | 1.2 | 1455176 |
| 1715293800 | 1.21 | -0.07 | -5.47 | 1.28 | 1.28 | 1.12 | 6880501 |
| 1715207400 | 1.28 | -0.01 | -0.78 | 1.27 | 1.29 | 1.26 | 2527321 |
| 1715121000 | 1.29 | 0.01 | 0.78 | 1.3 | 1.31 | 1.29 | 1263743 |
| 1715034600 | 1.28 | -0.02 | -1.54 | 1.29 | 1.31 | 1.26 | 2134643 |
| 1714775400 | 1.3 | 0 | 0.00 | 1.32 | 1.3203 | 1.28 | 1724286 |
| 1714689000 | 1.3 | 0.01 | 0.78 | 1.3 | 1.31 | 1.28 | 2216535 |
| 1714602600 | 1.29 | 0 | 0.00 | 1.3 | 1.33 | 1.28 | 2262430 |
| 1714516200 | 1.29 | -0.01 | -0.77 | 1.28 | 1.31 | 1.27 | 1590367 |
| 1714429800 | 1.3 | 0.01 | 0.78 | 1.3 | 1.34 | 1.29 | 2155130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
