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 | -0.4315 | -19.4632386107 | 2.217 | 2.269 | 1.75 | 33755 | 2.03354475 | DE |
| 4 | -0.0975 | -5.17790759426 | 1.883 | 2.269 | 1.712 | 35124 | 2.02323821 | DE |
| 12 | 0.662 | 58.9230084557 | 1.1235 | 2.5 | 0.9416 | 68765 | 1.69117171 | DE |
| 26 | 0.5055 | 39.4921875 | 1.28 | 2.5 | 0.9168 | 39394 | 1.58091886 | DE |
| 52 | 0.0255 | 1.44886363636 | 1.76 | 2.5 | 0.9168 | 24473 | 1.52754687 | DE |
| 156 | 0.5155 | 40.5905511811 | 1.27 | 2.5 | 0.9168 | 18789 | 1.52313178 | DE |
| 260 | 0.5155 | 40.5905511811 | 1.27 | 2.5 | 0.9168 | 18789 | 1.52313178 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731705960 | 1.729 | -0.1 | -5.21 | 1.808 | 1.845 | 1.7055 | 26501 |
| 1731619560 | 1.824 | 0.17 | 10.14 | 1.607 | 1.824 | 1.607 | 82307 |
| 1731533160 | 1.656 | -0.09 | -5.07 | 1.7255 | 1.844 | 1.656 | 39291 |
| 1731446820 | 1.7445 | -0.1 | -5.22 | 1.86 | 1.9685 | 1.7445 | 135600 |
| 1731360420 | 1.8405 | 0 | 0.11 | 1.8005 | 1.9995 | 1.8 | 114092 |
| 1731101220 | 1.8385 | 0.08 | 4.58 | 1.833 | 1.914 | 1.612 | 124876 |
| 1731014760 | 1.758 | -0 | -0.09 | 1.7495 | 1.8245 | 1.58 | 223857 |
| 1730928360 | 1.7595 | 0.18 | 11.61 | 1.596 | 1.7595 | 1.434 | 135494 |
| 1730841960 | 1.5765 | -0.07 | -4.02 | 1.65 | 1.74 | 1.51 | 149519 |
| 1730755560 | 1.6425 | 0.3 | 22.67 | 1.3899999 | 1.7 | 1.3005 | 447356 |
| 1730496360 | 1.339 | 0.35 | 35.25 | 1.052 | 1.595 | 1.052 | 788617 |
| 1730409960 | 0.99 | -0.05 | -4.81 | 0.99 | 0.99 | 0.99 | 2000 |
| 1730323560 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 9600 |
| 1730237160 | 1.05 | 0.05 | 5.23 | 1.043 | 1.05 | 1.0265 | 15600 |
| 1730150760 | 0.9978 | -0.0112 | -1.11 | 1.0065 | 1.0065 | 0.9978 | 2330 |
| 1729888020 | 1.0089999 | 0.06 | 5.99 | 0.9416 | 1.0089999 | 0.9416 | 400 |
| 1729801560 | 0.952 | -0.041 | -4.13 | 1.0009999 | 1.0009999 | 0.952 | 36855 |
| 1729715160 | 0.993 | -0.044 | -4.24 | 0.987 | 1.002 | 0.9648 | 39410 |
| 1729628760 | 1.0369999 | -0.01 | -1.24 | 1.0685 | 1.0685 | 1.0295 | 46843 |
| 1729542360 | 1.05 | -0.04 | -4.02 | 1.1235 | 1.1235 | 1.05 | 7212 |
| 1729283160 | 1.094 | -0.01 | -1.17 | 1.094 | 1.094 | 1.094 | 5000 |
| 1729196760 | 1.107 | 0.01 | 1.14 | 1.107 | 1.137 | 1.1065 | 16112 |
| 1729110360 | 1.0945 | 0.02 | 1.96 | 1.1 | 1.105 | 1.071 | 638 |
| 1729023960 | 1.0734999 | -0.03 | -2.36 | 1.0994999 | 1.0994999 | 1.053 | 17317 |
| 1728937620 | 1.0994999 | 0.04 | 3.34 | 1.064 | 1.0994999 | 1.064 | 5076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
