Globalstar, Inc. Historical Data - GSAT

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 Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0007 -0.17% 0.40 0.415 0.39 0.4024 0.4007 20:00:00
more quote information »

GSAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.44240.46480.390.43091M-0.0424-9.58%
1 Month0.57150.590.390.48071M-0.1715-30.01%
3 Months0.5050.690.390.54872M-0.105-20.79%
6 Months0.64380.71170.390.51752M-0.2438-37.87%
1 Year0.450.750.290.48293M-0.05-11.11%
3 Years1.152.590.291.16094M-0.75-65.22%
5 Years4.074.240.291.54324M-3.67-90.17%

GSAT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20190.40-0.021-4.99%0.390.42071,123,798
Jul 18 20190.421-0.0167-3.82%0.400.4552,100,532
Jul 17 20190.4377+0.0007+0.16%0.42950.46481,135,112
Jul 16 20190.437-0.0048-1.09%0.43150.4435764,800
Jul 15 20190.4418+0.0106+2.46%0.4250.45722,696
Jul 12 20190.4312+0.0012+0.28%0.43120.4471,099,293
Jul 11 20190.43-0.02-4.44%0.430.4611849,424
Jul 10 20190.45-0.01-2.17%0.44130.461,305,988
Jul 09 20190.46-0.02-4.17%0.450.49706,537
Jul 08 20190.48-0.0098-2.00%0.470.49629,853
Jul 05 20190.4898+0.0367+8.10%0.450.495974,379
Jul 03 20190.4531-0.0029-0.64%0.4450.46392,785
Jul 02 20190.456-0.014-2.98%0.4280.47721,473,125
Jul 01 20190.47-0.025-5.05%0.46750.50819,572
Jun 28 20190.495+0.025+5.32%0.460.5121,508,689
Jun 27 20190.47+0.0039+0.84%0.430.4948838,129
Jun 26 20190.4661-0.1173-20.11%0.460.5855,395,424
Jun 25 20190.5834+0.0334+6.07%0.5550.58341,063,612
Jun 24 20190.55-0.0101-1.80%0.520.581,246,586
Jun 21 20190.5601+0.0001+0.02%0.550.593,842,212
Jun 20 20190.56-0.01-1.75%0.550.5872854,414
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.