Globalstar Inc. (P8S)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 1.818 | 1.9135 | 1.2365 | 60379 | 1.53020249 | DE |
| 12 | 0 | 0 | 1.81 | 2.5 | 1.2365 | 41916 | 1.7942084 | DE |
| 26 | 0 | 0 | 1.1579999 | 2.5 | 0.9416 | 46334 | 1.60642473 | DE |
| 52 | 0 | 0 | 1.51 | 2.5 | 0.9168 | 29141 | 1.53193019 | DE |
| 156 | 0 | 0 | 1.27 | 2.5 | 0.9168 | 20663 | 1.52795439 | DE |
| 260 | 0 | 0 | 1.27 | 2.5 | 0.9168 | 20663 | 1.52795439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827620 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1739568420 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1739482020 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1739395620 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1739309220 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 0 |
| 1739222820 | 1.525 | 0.03 | 2.25 | 1.4795 | 1.6399999 | 1.445 | 30578 |
| 1738963620 | 1.4915 | -0.07 | -4.45 | 1.5685 | 1.5685 | 1.4575 | 11092 |
| 1738877220 | 1.561 | 0.05 | 3.45 | 1.502 | 1.5935 | 1.502 | 66680 |
| 1738790820 | 1.5089999 | 0.04 | 2.48 | 1.4915 | 1.5089999 | 1.4795 | 1790 |
| 1738704420 | 1.4725 | 0.02 | 1.13 | 1.4265 | 1.52 | 1.42 | 38620 |
| 1738618020 | 1.456 | -0.03 | -2.02 | 1.476 | 1.4765 | 1.433 | 73808 |
| 1738358820 | 1.486 | 0.07 | 4.76 | 1.42 | 1.5109999 | 1.4005 | 44888 |
| 1738272420 | 1.4185 | -0.07 | -4.96 | 1.482 | 1.5045 | 1.3985 | 80657 |
| 1738186020 | 1.4925 | -0.31 | -17.08 | 1.7965 | 1.7965 | 1.2365 | 445436 |
| 1738099620 | 1.8 | 0.03 | 1.87 | 1.777 | 1.8245 | 1.7385 | 24064 |
| 1738013220 | 1.767 | -0.14 | -7.49 | 1.899 | 1.899 | 1.722 | 23165 |
| 1737754020 | 1.91 | 0.12 | 6.70 | 1.7795 | 1.91 | 1.7795 | 15671 |
| 1737667620 | 1.79 | -0.1 | -5.04 | 1.8925 | 1.8935 | 1.7885 | 15582 |
| 1737581220 | 1.885 | -0.01 | -0.42 | 1.908 | 1.9135 | 1.85 | 14887 |
| 1737494820 | 1.893 | 0.1 | 5.75 | 1.818 | 1.893 | 1.77 | 18760 |
| 1737408420 | 1.79 | -0.05 | -2.88 | 1.865 | 1.866 | 1.79 | 7865 |
| 1737149220 | 1.843 | 0.03 | 1.82 | 1.825 | 1.8745 | 1.825 | 4370 |
| 1737062820 | 1.81 | -0.01 | -0.52 | 1.811 | 1.8555 | 1.802 | 3239 |
| 1736976420 | 1.8195 | 0.01 | 0.58 | 1.8185 | 1.864 | 1.74 | 32974 |
| 1736890020 | 1.809 | 0.02 | 1.32 | 1.7615 | 1.8235 | 1.7615 | 2025 |
| 1736803620 | 1.7855 | -0.05 | -2.51 | 1.8735 | 1.8735 | 1.75 | 51955 |
| 1736544420 | 1.8315 | -0.12 | -6.22 | 1.906 | 1.9535 | 1.8315 | 21125 |
| 1736458020 | 1.953 | 0.01 | 0.44 | 1.924 | 1.973 | 1.922 | 6950 |
| 1736371620 | 1.9445 | -0.12 | -5.79 | 2.041 | 2.076 | 1.915 | 24265 |
| 1736285220 | 2.064 | -0.05 | -2.27 | 2.1349999 | 2.138 | 2.0419999 | 44711 |
| 1736198820 | 2.112 | -0.07 | -3.16 | 2.217 | 2.269 | 2.1 | 71722 |
| 1735939620 | 2.181 | 0.16 | 7.86 | 2.109 | 2.239 | 2.069 | 87532 |
| 1735853220 | 2.0219999 | 0 | 0.15 | 2.045 | 2.1509999 | 2.001 | 29393 |
| 1735594020 | 2.019 | -0.1 | -4.67 | 2.077 | 2.099 | 2.019 | 17996 |
| 1735334820 | 2.118 | 0.24 | 12.75 | 2.0699999 | 2.12 | 1.943 | 73820 |
| 1734989220 | 1.8785 | -0.01 | -0.37 | 1.9345 | 1.9435 | 1.8225 | 36147 |
| 1734730020 | 1.8855 | 0.1 | 5.34 | 1.809 | 1.92 | 1.7505 | 4140 |
| 1734643620 | 1.79 | -0.1 | -5.47 | 1.7655 | 1.8025 | 1.7505 | 5234 |
| 1734557220 | 1.8935 | 0.05 | 2.94 | 1.824 | 1.9515 | 1.712 | 55338 |
| 1734470820 | 1.8395 | -0.03 | -1.58 | 1.8685 | 1.893 | 1.764 | 25408 |
| 1734384420 | 1.869 | -0.01 | -0.40 | 1.883 | 1.9195 | 1.789 | 23085 |
| 1734125220 | 1.8765 | -0.01 | -0.71 | 1.9495 | 1.9495 | 1.7605 | 54464 |
| 1734038820 | 1.89 | -0.27 | -12.34 | 2.134 | 2.166 | 1.89 | 108158 |
| 1733952420 | 2.156 | -0.02 | -1.01 | 2.2559999 | 2.281 | 2.055 | 76517 |
| 1733866020 | 2.178 | 0.1 | 4.61 | 2.072 | 2.5 | 1.9405 | 89425 |
| 1733779620 | 2.0819999 | -0 | -0.19 | 2.126 | 2.1989999 | 2 | 33210 |
| 1733520420 | 2.086 | 0.19 | 9.76 | 1.9085 | 2.103 | 1.9085 | 15050 |
| 1733434020 | 1.9005 | -0.11 | -5.68 | 1.986 | 2.028 | 1.9005 | 9862 |
| 1733347620 | 2.015 | -0.02 | -1.08 | 2.068 | 2.138 | 2.001 | 42066 |
| 1733261220 | 2.037 | 0.23 | 12.42 | 1.7745 | 2.094 | 1.7705 | 62257 |
| 1733174820 | 1.812 | 0.01 | 0.30 | 1.889 | 1.925 | 1.755 | 15572 |
| 1732915620 | 1.8065 | -0.04 | -2.19 | 1.771 | 1.893 | 1.771 | 27500 |
| 1732829220 | 1.847 | -0.01 | -0.43 | 1.8475 | 1.8475 | 1.775 | 1080 |
| 1732742820 | 1.855 | 0.1 | 5.40 | 1.7525 | 1.855 | 1.744 | 18443 |
| 1732656420 | 1.76 | -0.04 | -2.22 | 1.81 | 1.81 | 1.719 | 7208 |
| 1732570020 | 1.8 | 0.05 | 3.15 | 1.6845 | 1.8295 | 1.6725 | 57109 |
| 1732310820 | 1.745 | 0.15 | 9.06 | 1.656 | 1.768 | 1.656 | 34196 |
| 1732224420 | 1.6 | -0.08 | -4.79 | 1.6 | 1.6 | 1.6 | 6875 |
| 1732138020 | 1.6805 | 0.05 | 3.32 | 1.682 | 1.682 | 1.615 | 4151 |
| 1732051620 | 1.6265 | -0.02 | -0.94 | 1.5495 | 1.6605 | 1.48 | 68374 |
| 1731965220 | 1.6419999 | -0.09 | -5.03 | 1.7625 | 1.787 | 1.576 | 95909 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
