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 (%)
Aug 31, 2021
2.020
2.150
1.860
1.990
147,716,784
-0.36(-15.32%)
Aug 30, 2021
2.390
2.415
1.940
2.350
556,217,536
+0.92(+64.34%)
Aug 27, 2021
1.370
1.450
1.360
1.430
6,452,874
+0.08(+5.93%)
Aug 26, 2021
1.360
1.450
1.350
1.350
4,921,237
-0.03(-2.17%)
Aug 25, 2021
1.330
1.410
1.310
1.380
4,740,880
+0.06(+4.55%)
Aug 24, 2021
1.250
1.330
1.250
1.320
6,754,774
+0.07(+5.60%)
Aug 23, 2021
1.240
1.310
1.230
1.250
9,814,774
+0.02(+1.63%)
Aug 20, 2021
1.210
1.270
1.200
1.230
6,732,732
+0.00(+0.00%)
Aug 19, 2021
1.260
1.270
1.200
1.230
8,768,875
-0.03(-2.38%)
Aug 18, 2021
1.360
1.360
1.250
1.260
8,514,604
-0.08(-5.97%)
Aug 17, 2021
1.350
1.370
1.320
1.340
5,857,990
-0.04(-2.90%)
Aug 16, 2021
1.380
1.390
1.340
1.380
3,952,866
-0.03(-2.13%)
Aug 13, 2021
1.500
1.520
1.400
1.410
4,684,918
-0.12(-7.84%)
Aug 12, 2021
1.550
1.560
1.470
1.530
5,782,605
-0.02(-1.29%)
Aug 11, 2021
1.420
1.550
1.410
1.550
9,486,653
+0.13(+9.15%)
Aug 10, 2021
1.400
1.455
1.400
1.420
3,463,241
+0.00(+0.00%)
Aug 09, 2021
1.370
1.450
1.340
1.420
5,698,292
+0.04(+2.90%)
Aug 06, 2021
1.350
1.380
1.320
1.380
3,766,724
+0.01(+0.73%)
Aug 05, 2021
1.270
1.400
1.270
1.370
6,437,648
+0.08(+6.20%)
Aug 04, 2021
1.340
1.375
1.270
1.290
7,475,391
-0.06(-4.44%)
Aug 03, 2021
1.390
1.400
1.320
1.350
4,894,490
-0.03(-2.17%)
Aug 02, 2021
1.380
1.430
1.370
1.380
4,789,930
+0.00(+0.00%)
Jul 30, 2021
1.350
1.410
1.350
1.380
4,998,929
-0.01(-0.72%)
Jul 29, 2021
1.420
1.435
1.380
1.390
4,533,634
-0.05(-3.47%)
Jul 28, 2021
1.360
1.440
1.350
1.440
6,432,017
+0.07(+5.11%)
Jul 27, 2021
1.360
1.400
1.320
1.370
5,750,378
-0.04(-2.84%)
Jul 26, 2021
1.370
1.450
1.370
1.410
3,917,479
-0.02(-1.40%)
Jul 23, 2021
1.410
1.440
1.370
1.430
7,497,072
-0.04(-2.72%)
Jul 22, 2021
1.510
1.520
1.440
1.470
6,067,233
-0.07(-4.55%)
Jul 21, 2021
1.500
1.570
1.490
1.540
9,129,146
+0.08(+5.48%)
Jul 20, 2021
1.460
1.495
1.420
1.460
9,719,445
+0.01(+0.69%)
Jul 19, 2021
1.360
1.450
1.320
1.450
14,813,624
+0.04(+2.84%)
Jul 16, 2021
1.480
1.530
1.410
1.410
10,647,113
-0.04(-2.76%)
Jul 15, 2021
1.510
1.560
1.430
1.450
12,850,359
-0.08(-5.23%)
Jul 14, 2021
1.690
1.701
1.520
1.530
18,681,284
-0.16(-9.47%)
Jul 13, 2021
1.800
1.800
1.660
1.690
17,550,968
-0.10(-5.59%)
Jul 12, 2021
1.700
1.790
1.620
1.790
20,632,604
+0.09(+5.29%)
Jul 09, 2021
1.600
1.760
1.580
1.700
14,860,647
+0.13(+8.28%)
Jul 08, 2021
1.550
1.660
1.510
1.570
12,267,056
-0.07(-4.27%)
Jul 07, 2021
1.750
1.750
1.625
1.640
12,324,200
-0.11(-6.29%)
Jul 06, 2021
1.690
1.780
1.580
1.750
18,976,276
+0.05(+2.94%)
Jul 02, 2021
1.700
1.730
1.660
1.700
8,407,640
+0.00(+0.00%)
Jul 01, 2021
1.760
1.780
1.700
1.700
9,473,050
-0.08(-4.49%)
Jun 30, 2021
1.740
1.815
1.660
1.780
23,465,556
+0.02(+1.14%)
Jun 29, 2021
1.870
1.870
1.720
1.760
19,275,640
-0.11(-5.88%)
Jun 28, 2021
1.920
1.950
1.820
1.870
32,341,152
-0.01(-0.53%)
Jun 25, 2021
1.670
1.900
1.640
1.880
131,689,432
+0.14(+8.05%)
Jun 24, 2021
1.710
1.750
1.600
1.740
37,789,316
-0.03(-1.69%)
Jun 23, 2021
1.990
2.030
1.640
1.770
114,147,480
-0.09(-4.84%)
Jun 22, 2021
1.590
1.880
1.490
1.860
160,585,984
+0.35(+23.18%)
Jun 21, 2021
1.380
1.660
1.370
1.510
156,819,216
+0.22(+17.05%)
Jun 18, 2021
1.280
1.300
1.250
1.290
19,260,236
+0.02(+1.57%)
Jun 17, 2021
1.290
1.350
1.250
1.270
18,613,278
-0.02(-1.55%)
Jun 16, 2021
1.290
1.320
1.250
1.290
16,551,845
+0.01(+0.78%)
Jun 15, 2021
1.290
1.340
1.270
1.280
11,819,824
+0.00(+0.00%)
Jun 14, 2021
1.330
1.360
1.280
1.280
12,460,910
-0.02(-1.54%)
Jun 11, 2021
1.290
1.350
1.270
1.300
17,892,108
+0.03(+2.36%)
Jun 10, 2021
1.350
1.380
1.240
1.270
22,812,516
-0.05(-3.79%)
Jun 09, 2021
1.300
1.380
1.280
1.320
31,845,248
+0.06(+4.76%)
Jun 08, 2021
1.220
1.300
1.200
1.260
27,416,362
+0.07(+5.88%)
Jun 07, 2021
1.200
1.280
1.170
1.190
30,289,168
+0.02(+1.71%)
Jun 04, 2021
1.220
1.245
1.160
1.170
31,525,874
-0.03(-2.50%)
Jun 03, 2021
1.240
1.280
1.190
1.200
43,261,556
+0.04(+3.45%)
Jun 02, 2021
1.550
1.558
1.150
1.160
121,019,752
-0.45(-27.95%)
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
.