ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GSAT Globalstar Inc

1.10
-0.03 (-2.65%)
May 28 2024 - Closed
Delayed by 15 minutes

GSAT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 1.09 -0.04 -3.54% 1.17 1.17 1.085 2,834,652
May 24 2024 1.13 0.05 4.63% 1.10 1.18 1.08 4,216,324
May 23 2024 1.08 -0.06 -5.26% 1.13 1.14 1.065 6,474,433
May 22 2024 1.14 -0.03 -2.56% 1.17 1.17 1.13 2,113,648
May 21 2024 1.17 -0.03 -2.50% 1.18 1.18 1.13 3,412,743
May 20 2024 1.20 0.00 0.00% 1.20 1.21 1.19 2,233,486
May 17 2024 1.20 -0.03 -2.44% 1.24 1.245 1.20 1,820,328
May 16 2024 1.23 -0.01 -0.81% 1.25 1.265 1.21 2,043,825
May 15 2024 1.24 0.04 3.33% 1.22 1.25 1.19 2,317,280
May 14 2024 1.20 0.03 2.56% 1.17 1.21 1.17 3,085,118
May 13 2024 1.17 -0.06 -4.88% 1.22 1.24 1.16 3,491,139
May 10 2024 1.23 0.02 1.65% 1.20 1.23 1.20 1,455,176
May 09 2024 1.21 -0.07 -5.47% 1.28 1.28 1.12 6,880,501
May 08 2024 1.28 -0.01 -0.78% 1.27 1.29 1.26 2,527,321
May 07 2024 1.29 0.01 0.78% 1.30 1.31 1.29 1,263,743
May 06 2024 1.28 -0.02 -1.54% 1.29 1.31 1.26 2,134,643
May 03 2024 1.30 0.00 0.00% 1.32 1.3203 1.28 1,724,286
May 02 2024 1.30 0.01 0.78% 1.30 1.31 1.28 2,216,535
May 01 2024 1.29 0.00 0.00% 1.30 1.33 1.28 2,262,430
Apr 30 2024 1.29 -0.01 -0.77% 1.28 1.31 1.27 1,590,367
Apr 29 2024 1.30 0.01 0.78% 1.30 1.34 1.29 2,155,130
Apr 26 2024 1.29 -0.01 -0.77% 1.29 1.305 1.28 1,316,090
Apr 25 2024 1.30 0.02 1.56% 1.28 1.31 1.27 2,242,499
Apr 24 2024 1.28 -0.02 -1.54% 1.28 1.31 1.27 1,591,172
Apr 23 2024 1.30 0.04 3.17% 1.25 1.31 1.25 1,824,862
Apr 22 2024 1.26 -0.01 -0.79% 1.26 1.29 1.24 1,790,437
Apr 19 2024 1.27 0.02 1.60% 1.25 1.29 1.22 3,090,876
Apr 18 2024 1.25 -0.04 -3.10% 1.29 1.31 1.24 1,988,855
Apr 17 2024 1.29 0.00 0.00% 1.29 1.31 1.28 2,031,020
Apr 16 2024 1.29 -0.01 -0.77% 1.30 1.325 1.29 2,655,593
Apr 15 2024 1.30 -0.03 -2.26% 1.32 1.335 1.30 3,823,119
Apr 12 2024 1.33 0.01 0.76% 1.32 1.3381 1.30 3,335,415
Apr 11 2024 1.32 0.01 0.76% 1.31 1.35 1.30 1,488,841
Apr 10 2024 1.31 -0.04 -2.96% 1.34 1.34 1.29 3,965,998
Apr 09 2024 1.35 0.03 2.27% 1.33 1.37 1.32 2,187,483
Apr 08 2024 1.32 -0.02 -1.49% 1.34 1.35 1.32 1,615,575
Apr 05 2024 1.34 0.01 0.75% 1.33 1.37 1.31 2,183,845
Apr 04 2024 1.33 -0.01 -0.75% 1.34 1.38 1.31 2,403,643
Apr 03 2024 1.34 -0.02 -1.47% 1.35 1.37 1.32 2,793,909
Apr 02 2024 1.36 0.01 0.74% 1.35 1.366 1.33 1,596,891
Apr 01 2024 1.35 -0.12 -8.16% 1.45 1.45 1.35 3,989,426
Mar 28 2024 1.47 0.10 7.30% 1.37 1.48 1.36 3,984,366
Mar 27 2024 1.37 0.02 1.48% 1.37 1.39 1.36 2,003,433
Mar 26 2024 1.35 -0.03 -2.17% 1.43 1.43 1.35 2,716,065
Mar 25 2024 1.38 -0.01 -0.72% 1.39 1.4495 1.38 3,166,879
Mar 22 2024 1.39 -0.01 -0.71% 1.40 1.41 1.38 1,994,366
Mar 21 2024 1.40 -0.06 -4.11% 1.44 1.45 1.39 3,098,766
Mar 20 2024 1.46 0.11 8.15% 1.35 1.48 1.32 8,657,216
Mar 19 2024 1.35 -0.04 -2.88% 1.38 1.41 1.35 2,391,374
Mar 18 2024 1.39 -0.08 -5.44% 1.47 1.48 1.38 3,573,618
Mar 15 2024 1.47 0.06 4.26% 1.39 1.48 1.39 4,081,478
Mar 14 2024 1.41 -0.02 -1.40% 1.49 1.49 1.394 3,760,343
Mar 13 2024 1.43 -0.03 -2.05% 1.49 1.49 1.43 3,739,845
Mar 12 2024 1.46 0.03 2.10% 1.42 1.475 1.40 5,199,575
Mar 11 2024 1.43 0.11 8.33% 1.32 1.445 1.32 6,073,796
Mar 08 2024 1.32 0.02 1.54% 1.32 1.39 1.30 5,051,873
Mar 07 2024 1.30 0.03 2.36% 1.29 1.35 1.27 4,596,042
Mar 06 2024 1.27 -0.06 -4.51% 1.35 1.35 1.25 5,679,409
Mar 05 2024 1.33 -0.06 -4.32% 1.37 1.42 1.33 3,278,650
Mar 04 2024 1.39 -0.09 -6.08% 1.45 1.46 1.3713 5,317,069
Mar 01 2024 1.48 -0.08 -5.13% 1.55 1.56 1.45 5,284,675
Feb 29 2024 1.56 0.11 7.59% 1.50 1.56 1.48 5,238,662

Your Recent History

Delayed Upgrade Clock