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
)
1.090
-0.040 (-3.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jul 31, 2019
0.4930
0.5042
0.4620
0.4752
1,210,427
-0.02(-3.43%)
Jul 30, 2019
0.5000
0.5004
0.4827
0.4921
545,390
-0.00(-0.22%)
Jul 29, 2019
0.4600
0.5040
0.4540
0.4932
1,214,543
+0.03(+6.64%)
Jul 26, 2019
0.4600
0.4800
0.4500
0.4625
1,166,500
+0.00(+0.33%)
Jul 25, 2019
0.4735
0.4804
0.4500
0.4610
340,264
-0.01(-2.64%)
Jul 24, 2019
0.4206
0.4795
0.4133
0.4735
1,637,715
+0.06(+13.88%)
Jul 23, 2019
0.4550
0.4550
0.4100
0.4158
805,910
-0.02(-5.28%)
Jul 22, 2019
0.4048
0.4549
0.4000
0.4390
7,112,004
+0.04(+9.75%)
Jul 19, 2019
0.4024
0.4150
0.3900
0.4000
1,123,700
-0.00(-0.17%)
Jul 18, 2019
0.4550
0.4550
0.4000
0.4007
2,100,532
-0.04(-8.45%)
Jul 17, 2019
0.4361
0.4648
0.4295
0.4377
1,135,128
+0.00(+0.16%)
Jul 16, 2019
0.4398
0.4435
0.4315
0.4370
764,800
-0.00(-1.09%)
Jul 15, 2019
0.4300
0.4500
0.4250
0.4418
722,797
+0.01(+2.46%)
Jul 12, 2019
0.4424
0.4470
0.4312
0.4312
1,099,200
-0.00(-0.58%)
Jul 11, 2019
0.4550
0.4611
0.4337
0.4337
849,424
-0.02(-3.58%)
Jul 10, 2019
0.4600
0.4600
0.4413
0.4498
1,305,991
-0.01(-2.11%)
Jul 09, 2019
0.4832
0.4900
0.4500
0.4595
706,537
-0.02(-4.17%)
Jul 08, 2019
0.4800
0.4900
0.4700
0.4795
629,853
-0.00(-0.77%)
Jul 05, 2019
0.4500
0.4950
0.4500
0.4832
974,300
+0.03(+6.64%)
Jul 03, 2019
0.4569
0.4600
0.4500
0.4531
392,700
-0.00(-0.64%)
Jul 02, 2019
0.4700
0.4772
0.4280
0.4560
1,473,131
-0.01(-2.46%)
Jul 01, 2019
0.4838
0.4980
0.4675
0.4675
819,572
-0.01(-2.60%)
Jun 28, 2019
0.4935
0.5120
0.4700
0.4800
1,508,800
-0.00(-0.02%)
Jun 27, 2019
0.4900
0.4948
0.4700
0.4801
841,117
+0.02(+3.25%)
Jun 26, 2019
0.5850
0.5850
0.4600
0.4650
5,398,164
-0.12(-20.29%)
Jun 25, 2019
0.5649
0.5834
0.5550
0.5834
1,068,421
+0.02(+4.14%)
Jun 24, 2019
0.5700
0.5733
0.5400
0.5602
1,248,601
+0.01(+0.96%)
Jun 21, 2019
0.5715
0.5900
0.5500
0.5549
3,848,200
-0.01(-0.91%)
Jun 20, 2019
0.5700
0.5700
0.5500
0.5600
854,414
-0.01(-1.75%)
Jun 19, 2019
0.5800
0.5925
0.5322
0.5700
1,504,341
+0.02(+3.20%)
Jun 18, 2019
0.5622
0.5748
0.5443
0.5523
673,290
-0.00(-0.20%)
Jun 17, 2019
0.6000
0.6029
0.5520
0.5534
1,137,952
-0.03(-5.08%)
Jun 14, 2019
0.6249
0.6270
0.5800
0.5830
1,133,800
-0.03(-5.39%)
Jun 13, 2019
0.5200
0.6200
0.5166
0.6162
3,642,866
+0.08(+15.18%)
Jun 12, 2019
0.5244
0.5420
0.5165
0.5350
1,496,435
+0.01(+1.33%)
Jun 11, 2019
0.5300
0.5300
0.5110
0.5280
735,189
+0.00(+0.19%)
Jun 10, 2019
0.5300
0.5330
0.5200
0.5270
610,898
+0.00(+0.29%)
Jun 07, 2019
0.5367
0.5400
0.5200
0.5255
1,062,500
-0.00(-0.45%)
Jun 06, 2019
0.5500
0.5580
0.5250
0.5279
622,526
-0.02(-4.02%)
Jun 05, 2019
0.5300
0.5649
0.5300
0.5500
998,195
+0.03(+4.86%)
Jun 04, 2019
0.5300
0.5800
0.5245
0.5245
1,897,437
-0.02(-4.39%)
Jun 03, 2019
0.5620
0.5620
0.5248
0.5486
739,472
-0.01(-1.19%)
May 31, 2019
0.5079
0.5697
0.5079
0.5552
1,444,500
+0.04(+7.06%)
May 30, 2019
0.5500
0.5575
0.5060
0.5186
1,248,672
-0.04(-7.39%)
May 29, 2019
0.5500
0.5700
0.5400
0.5600
1,957,369
+0.01(+1.38%)
May 28, 2019
0.5300
0.5778
0.5231
0.5524
1,180,352
+0.02(+4.23%)
May 24, 2019
0.5200
0.5500
0.5100
0.5300
615,300
+0.01(+2.51%)
May 23, 2019
0.5311
0.5400
0.5000
0.5170
1,338,560
-0.02(-4.26%)
May 22, 2019
0.5651
0.5700
0.5101
0.5400
1,068,549
-0.02(-3.66%)
May 21, 2019
0.5800
0.5780
0.5513
0.5605
675,762
+0.00(+0.09%)
May 20, 2019
0.5500
0.5700
0.5350
0.5600
1,029,197
+0.02(+3.53%)
May 17, 2019
0.5440
0.5773
0.5301
0.5409
2,584,600
-0.01(-1.17%)
May 16, 2019
0.6211
0.6292
0.5368
0.5473
3,910,061
-0.08(-13.13%)
May 15, 2019
0.6267
0.6497
0.6251
0.6300
1,125,158
-0.01(-1.65%)
May 14, 2019
0.6500
0.6525
0.6100
0.6406
2,225,974
-0.01(-2.18%)
May 13, 2019
0.6800
0.6900
0.6280
0.6549
3,351,126
-0.03(-4.94%)
May 10, 2019
0.6510
0.6900
0.6338
0.6889
1,287,400
+0.02(+3.33%)
May 09, 2019
0.6600
0.6700
0.6404
0.6667
1,733,283
+0.01(+1.17%)
May 08, 2019
0.6250
0.6600
0.6055
0.6590
2,400,875
+0.04(+7.28%)
May 07, 2019
0.6250
0.6250
0.6000
0.6143
2,932,514
-0.00(-0.28%)
May 06, 2019
0.5600
0.6300
0.5600
0.6160
4,244,256
+0.05(+8.80%)
May 03, 2019
0.5500
0.5900
0.5464
0.5662
2,092,400
+0.02(+3.89%)
May 02, 2019
0.5320
0.5460
0.5300
0.5450
1,533,144
+0.02(+2.87%)
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
.