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 | 0.04 | 3.38983050847 | 1.18 | 1.25 | 1.16 | 5268360 | 1.18690267 | CS |
| 4 | -0.22 | -15.2777777778 | 1.44 | 1.5 | 1.16 | 4805911 | 1.26311242 | CS |
| 12 | 0.11 | 9.90990990991 | 1.11 | 1.51 | 1.03 | 4440834 | 1.2572015 | CS |
| 26 | -0.13 | -9.62962962963 | 1.35 | 1.51 | 1.01 | 3518537 | 1.24198057 | CS |
| 52 | -0.1 | -7.57575757576 | 1.32 | 2.13 | 1.01 | 3854983 | 1.41340812 | CS |
| 156 | -0.42 | -25.6097560976 | 1.64 | 2.98 | 0.8538 | 5210037 | 1.45077002 | CS |
| 260 | 0.82 | 205 | 0.4 | 2.98 | 0.2302 | 9353353 | 1.52156988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 1.22 | 0.03 | 2.52 | 1.22 | 1.23 | 1.1918 | 3068803 |
| 1726698600 | 1.19 | 0.02 | 1.71 | 1.18 | 1.23 | 1.1631 | 4550984 |
| 1726612200 | 1.17 | -0.03 | -2.50 | 1.19 | 1.25 | 1.16 | 6743357 |
| 1726525800 | 1.2 | 0.03 | 2.56 | 1.16 | 1.21 | 1.16 | 6484624 |
| 1726266600 | 1.17 | -0.01 | -0.85 | 1.18 | 1.21 | 1.16 | 5095434 |
| 1726180200 | 1.18 | -0.03 | -2.48 | 1.21 | 1.21 | 1.17 | 3425321 |
| 1726093800 | 1.21 | -0.06 | -4.72 | 1.25 | 1.2549999 | 1.2 | 2997931 |
| 1726007400 | 1.27 | 0.01 | 0.79 | 1.26 | 1.28 | 1.19 | 5369978 |
| 1725921000 | 1.26 | 0.01 | 0.80 | 1.25 | 1.3 | 1.245 | 4301920 |
| 1725661800 | 1.25 | -0.02 | -1.57 | 1.28 | 1.31 | 1.25 | 3758369 |
| 1725575400 | 1.27 | -0.01 | -0.78 | 1.28 | 1.295 | 1.25 | 5338062 |
| 1725489000 | 1.28 | 0 | 0.00 | 1.27 | 1.33 | 1.25 | 3424244 |
| 1725402600 | 1.28 | 0.03 | 2.40 | 1.25 | 1.31 | 1.24 | 3794378 |
| 1725057000 | 1.25 | -0.06 | -4.58 | 1.29 | 1.315 | 1.24 | 4263742 |
| 1724970600 | 1.31 | 0.07 | 5.65 | 1.24 | 1.32 | 1.215 | 4742443 |
| 1724884200 | 1.24 | -0.12 | -8.82 | 1.3899999 | 1.405 | 1.21 | 8929448 |
| 1724797800 | 1.36 | -0.07 | -4.90 | 1.43 | 1.44 | 1.34 | 4013565 |
| 1724711400 | 1.43 | -0.05 | -3.38 | 1.49 | 1.5 | 1.41 | 3797274 |
| 1724452200 | 1.48 | 0.07 | 4.96 | 1.44 | 1.48 | 1.41 | 6202411 |
| 1724365800 | 1.41 | -0.04 | -2.76 | 1.5 | 1.51 | 1.4 | 8697431 |
| 1724279400 | 1.45 | 0.18 | 14.17 | 1.3 | 1.48 | 1.28 | 12377123 |
| 1724193000 | 1.27 | -0.06 | -4.51 | 1.33 | 1.3595 | 1.27 | 4756249 |
| 1724106600 | 1.33 | 0.09 | 7.26 | 1.28 | 1.35 | 1.24 | 8182215 |
| 1723847400 | 1.24 | -0.01 | -0.80 | 1.25 | 1.27 | 1.215 | 3349118 |
| 1723761000 | 1.25 | 0.04 | 3.31 | 1.22 | 1.28 | 1.2 | 4847798 |
| 1723674600 | 1.21 | 0 | 0.00 | 1.2 | 1.22 | 1.19 | 1876191 |
| 1723588200 | 1.21 | 0.02 | 1.68 | 1.2 | 1.21 | 1.19 | 2319329 |
| 1723501800 | 1.19 | 0.02 | 1.71 | 1.18 | 1.2 | 1.16 | 2849384 |
| 1723242600 | 1.17 | -0.03 | -2.50 | 1.2 | 1.21 | 1.15 | 3664446 |
| 1723156200 | 1.2 | 0.1 | 9.09 | 1.1299999 | 1.21 | 1.11 | 4488623 |
| 1723069800 | 1.1 | 0.01 | 0.92 | 1.12 | 1.16 | 1.09 | 2991515 |
| 1722983400 | 1.09 | 0.01 | 0.93 | 1.1 | 1.12 | 1.08 | 2480808 |
| 1722897000 | 1.08 | -0.02 | -1.82 | 1.05 | 1.11 | 1.03 | 3681157 |
| 1722637800 | 1.1 | -0.04 | -3.51 | 1.11 | 1.1399999 | 1.095 | 2799105 |
| 1722551400 | 1.1399999 | -0.07 | -5.79 | 1.24 | 1.24 | 1.1299999 | 4774312 |
| 1722465000 | 1.21 | 0.01 | 0.83 | 1.2 | 1.26 | 1.185 | 3711543 |
| 1722378600 | 1.2 | 0.01 | 0.84 | 1.18 | 1.215 | 1.15 | 2849280 |
| 1722292200 | 1.19 | -0.06 | -4.80 | 1.22 | 1.24 | 1.185 | 2668090 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
