GSAT

Globalstar Historical Data

GSAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 0.9855 -0.0545 -5.24% 1.01 1.03 0.985 5,962,664
Jan 17 2022 1.04 0.00 +0.00% 1.01 1.05 1.00 0
Jan 14 2022 1.04 0.03 2.97% 1.01 1.05 1.00 4,977,134
Jan 13 2022 1.01 -0.05 -4.72% 1.07 1.08 1.01 5,274,926
Jan 12 2022 1.06 -0.04 -3.64% 1.10 1.13 1.06 4,546,019
Jan 11 2022 1.10 0.02 1.85% 1.06 1.12 1.06 2,873,084
Jan 10 2022 1.08 0.01 0.93% 1.08 1.08 1.0208 4,945,095
Jan 07 2022 1.07 0.01 0.94% 1.05 1.11 1.05 3,957,269
Jan 06 2022 1.06 -0.01 -0.93% 1.07 1.11 1.02 6,149,486
Jan 05 2022 1.07 -0.09 -7.76% 1.16 1.17 1.06 7,288,031
Jan 04 2022 1.16 0.02 1.75% 1.17 1.17 1.13 3,979,040
Jan 03 2022 1.14 -0.02 -1.72% 1.20 1.20 1.14 7,798,584
Dec 31 2021 1.16 0.01 0.87% 1.17 1.20 1.15 5,530,116
Dec 30 2021 1.15 -0.02 -1.71% 1.16 1.20 1.15 4,814,967
Dec 29 2021 1.17 -0.03 -2.5% 1.20 1.20 1.14 7,361,206
Dec 28 2021 1.20 -0.05 -4.0% 1.24 1.26 1.18 6,759,708
Dec 27 2021 1.25 0.00 0.0% 1.23 1.29 1.22 5,511,075
Dec 24 2021 1.25 0.00 +0.00% 1.21 1.27 1.19 0
Dec 23 2021 1.25 0.03 2.46% 1.21 1.27 1.19 4,368,428
Dec 22 2021 1.22 -0.03 -2.4% 1.23 1.25 1.205 3,075,690
Dec 21 2021 1.25 0.05 4.17% 1.22 1.27 1.21 4,297,491
Dec 20 2021 1.20 -0.08 -6.25% 1.24 1.25 1.15 6,952,066
Dec 17 2021 1.28 0.06 4.92% 1.24 1.29 1.19 8,643,078
Dec 16 2021 1.22 -0.10 -7.58% 1.30 1.33 1.20 9,399,054
Dec 15 2021 1.32 0.04 3.13% 1.29 1.33 1.22 8,025,319
Dec 14 2021 1.28 0.02 1.59% 1.25 1.29 1.20 10,333,768
Dec 13 2021 1.26 -0.04 -3.08% 1.30 1.33 1.22 5,771,683
Dec 10 2021 1.30 -0.02 -1.52% 1.34 1.36 1.28 4,109,652
Dec 09 2021 1.32 -0.06 -4.35% 1.38 1.41 1.31 7,133,317
Dec 08 2021 1.38 0.06 4.55% 1.36 1.41 1.31 5,238,004
Dec 07 2021 1.32 0.09 7.32% 1.30 1.42 1.28 17,470,332
Dec 06 2021 1.23 -0.09 -6.82% 1.30 1.30 1.19 13,197,591
Dec 03 2021 1.32 -0.08 -5.71% 1.39 1.39 1.29 8,144,913
Dec 02 2021 1.40 0.08 6.06% 1.34 1.41 1.30 5,915,746
Dec 01 2021 1.32 -0.07 -5.04% 1.42 1.45 1.31 8,617,778
Nov 30 2021 1.39 -0.02 -1.42% 1.39 1.43 1.31 9,234,002
Nov 29 2021 1.41 -0.02 -1.4% 1.44 1.48 1.355 7,045,559
Nov 26 2021 1.43 0.00 +0.00% 1.43 1.45 1.39 0
Nov 26 2021 1.43 -0.07 -4.67% 1.43 1.45 1.39 5,167,979
Nov 25 2021 1.50 0.00 +0.00% 1.42 1.50 1.40 0
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 0.00 +0.00% 1.57 1.605 1.55 0
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 0.00 +0.00% 1.64 1.675 1.58 0
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
Oct 29 2021 1.65 0.10 6.45% 1.56 1.67 1.55 8,545,956
Oct 28 2021 1.55 0.05 3.33% 1.51 1.62 1.50 7,620,012
Oct 27 2021 1.50 -0.05 -3.07% 1.52 1.55 1.50 6,277,340
Oct 26 2021 1.5475 0.00 -0.16% 1.54 1.57 1.52 5,650,781
Oct 25 2021 1.55 -0.02 -1.27% 1.54 1.59 1.51 10,720,719
Oct 22 2021 1.57 -0.02 -1.26% 1.55 1.58 1.53 7,752,932
Oct 21 2021 1.59 -0.06 -3.64% 1.65 1.67 1.59 7,216,434


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.