Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Globalstar
(NY:
GSAT
)
1.080
-0.020 (-1.82%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
1.730
1.740
1.560
1.580
20,321,734
-0.10(-5.95%)
Jan 30, 2017
1.661
1.750
1.540
1.680
18,310,906
+0.02(+1.20%)
Jan 27, 2017
1.430
1.670
1.430
1.660
18,329,792
+0.24(+16.90%)
Jan 26, 2017
1.440
1.470
1.390
1.420
6,399,805
-0.03(-2.07%)
Jan 25, 2017
1.500
1.540
1.440
1.450
7,104,181
-0.03(-2.03%)
Jan 24, 2017
1.430
1.500
1.360
1.480
14,366,524
+0.04(+2.78%)
Jan 23, 2017
1.390
1.455
1.350
1.440
8,048,669
+0.06(+4.35%)
Jan 20, 2017
1.380
1.410
1.350
1.380
5,180,754
+0.01(+0.73%)
Jan 19, 2017
1.400
1.480
1.360
1.370
8,212,633
-0.04(-2.84%)
Jan 18, 2017
1.450
1.450
1.360
1.410
5,494,507
-0.04(-2.76%)
Jan 17, 2017
1.520
1.520
1.400
1.450
9,436,657
-0.07(-4.61%)
Jan 13, 2017
1.520
1.520
1.520
0
+0.09(+6.29%)
Jan 12, 2017
1.590
1.610
1.410
1.430
7,717,308
-0.10(-6.54%)
Jan 11, 2017
1.590
1.590
1.510
1.530
4,314,033
-0.07(-4.38%)
Jan 10, 2017
1.610
1.620
1.500
1.600
8,557,190
-0.01(-0.62%)
Jan 09, 2017
1.700
1.700
1.590
1.610
11,834,954
-0.10(-5.85%)
Jan 06, 2017
1.750
1.790
1.590
1.710
28,453,812
+0.14(+8.92%)
Jan 05, 2017
1.710
1.740
1.520
1.570
10,531,225
-0.14(-8.19%)
Jan 04, 2017
1.810
1.840
1.690
1.710
12,165,877
-0.06(-3.39%)
Jan 03, 2017
1.640
1.860
1.610
1.770
16,596,192
+0.19(+12.03%)
Dec 30, 2016
1.580
1.580
1.580
0
+0.05(+3.27%)
Dec 29, 2016
1.640
1.640
1.490
1.530
8,206,786
-0.08(-4.97%)
Dec 28, 2016
1.600
1.690
1.520
1.610
9,005,755
+0.01(+0.63%)
Dec 27, 2016
1.700
1.720
1.530
1.600
14,426,194
-0.24(-13.04%)
Dec 23, 2016
1.840
1.840
1.840
0
+0.03(+1.66%)
Dec 22, 2016
1.790
2.000
1.700
1.810
41,522,576
+0.34(+23.13%)
Dec 21, 2016
1.440
1.550
1.420
1.470
11,849,189
+0.04(+2.80%)
Dec 20, 2016
1.350
1.470
1.260
1.430
15,231,776
+0.08(+5.93%)
Dec 19, 2016
1.320
1.600
1.250
1.350
37,866,704
+0.30(+28.57%)
Dec 16, 2016
0.9600
1.130
0.9100
1.050
26,031,978
+0.11(+11.70%)
Dec 15, 2016
0.9700
0.9700
0.8795
0.9400
3,424,794
-0.00(-0.34%)
Dec 14, 2016
0.9000
0.9537
0.8700
0.9432
6,672,526
+0.05(+5.99%)
Dec 13, 2016
0.8300
0.9300
0.8300
0.8899
6,599,943
+0.05(+5.68%)
Dec 12, 2016
0.8599
0.8790
0.8363
0.8421
3,297,724
-0.02(-1.85%)
Dec 09, 2016
0.8501
0.8706
0.8398
0.8580
2,698,620
+0.01(+0.72%)
Dec 08, 2016
0.8699
0.8700
0.8271
0.8519
2,888,009
+0.01(+1.03%)
Dec 07, 2016
0.8599
0.8700
0.8391
0.8432
1,955,678
-0.01(-0.80%)
Dec 06, 2016
0.8472
0.8718
0.8395
0.8500
2,630,941
+0.01(+1.19%)
Dec 05, 2016
0.8200
0.8400
0.7994
0.8400
2,055,484
+0.03(+3.70%)
Dec 02, 2016
0.7701
0.8232
0.7665
0.8100
1,844,448
+0.04(+5.10%)
Dec 01, 2016
0.8000
0.8300
0.7336
0.7707
3,168,830
-0.02(-2.44%)
Nov 30, 2016
0.8299
0.8400
0.7827
0.7900
2,251,618
-0.03(-4.14%)
Nov 29, 2016
0.8399
0.8400
0.8241
0.8241
1,148,463
-0.01(-0.97%)
Nov 28, 2016
0.8900
0.8900
0.8200
0.8322
1,921,249
-0.02(-2.68%)
Nov 25, 2016
0.8337
0.8627
0.8208
0.8551
1,054,660
+0.03(+3.45%)
Nov 23, 2016
0.8266
0.8266
0.8266
0
-0.01(-1.52%)
Nov 22, 2016
0.8400
0.8500
0.8100
0.8394
2,525,926
+0.01(+0.84%)
Nov 21, 2016
0.8499
0.8650
0.8154
0.8324
1,845,734
-0.01(-0.96%)
Nov 18, 2016
0.8600
0.8800
0.8241
0.8405
3,274,453
-0.03(-2.93%)
Nov 17, 2016
0.7701
0.8050
0.7550
0.8659
9,569,007
+0.08(+9.61%)
Nov 16, 2016
0.8000
0.8237
0.7809
0.7900
4,643,760
-0.03(-4.13%)
Nov 15, 2016
0.8400
0.8500
0.8028
0.8240
2,612,819
-0.04(-4.17%)
Nov 14, 2016
0.8899
0.8899
0.8320
0.8599
2,880,711
-0.00(-0.42%)
Nov 11, 2016
0.8800
0.8800
0.8128
0.8635
6,088,327
+0.01(+0.99%)
Nov 10, 2016
1.020
1.040
0.8200
0.8550
17,822,968
-0.18(-16.99%)
Nov 09, 2016
0.8700
1.080
0.8700
1.030
4,331,011
+0.04(+4.04%)
Nov 08, 2016
0.9400
1.010
0.9126
0.9900
3,481,180
+0.07(+7.61%)
Nov 07, 2016
0.8599
0.9392
0.8201
0.9200
2,501,984
+0.09(+11.16%)
Nov 04, 2016
0.8900
0.8901
0.7950
0.8276
6,529,066
+0.03(+3.45%)
Nov 03, 2016
0.8999
0.9093
0.7855
0.8000
3,972,194
-0.08(-8.94%)
Nov 02, 2016
0.9099
0.9298
0.8600
0.8785
3,246,066
-0.02(-2.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.