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 (%)
Sep 30, 2019
0.4162
0.4244
0.4000
0.4137
621,889
-0.00(-0.60%)
Sep 27, 2019
0.4200
0.4300
0.4020
0.4162
354,000
-0.00(-0.62%)
Sep 26, 2019
0.4194
0.4387
0.4068
0.4188
383,076
-0.01(-1.55%)
Sep 25, 2019
0.4209
0.4396
0.4100
0.4254
403,476
+0.00(+0.33%)
Sep 24, 2019
0.4413
0.4423
0.4100
0.4240
1,483,878
-0.01(-1.40%)
Sep 23, 2019
0.4100
0.4471
0.4000
0.4300
1,130,225
-0.01(-2.27%)
Sep 20, 2019
0.4000
0.4500
0.3905
0.4400
3,557,900
+0.03(+7.32%)
Sep 19, 2019
0.4084
0.4200
0.3920
0.4100
1,248,130
+0.00(+0.00%)
Sep 18, 2019
0.3947
0.4100
0.3850
0.4100
839,452
+0.02(+5.07%)
Sep 17, 2019
0.4200
0.4348
0.3806
0.3902
1,300,471
-0.02(-3.82%)
Sep 16, 2019
0.4100
0.4200
0.4000
0.4057
1,299,368
-0.02(-4.72%)
Sep 13, 2019
0.4450
0.4450
0.4100
0.4258
1,153,700
-0.01(-3.23%)
Sep 12, 2019
0.4800
0.4800
0.4171
0.4400
4,010,039
-0.03(-6.38%)
Sep 11, 2019
0.3900
0.5049
0.3804
0.4700
10,643,649
+0.09(+24.83%)
Sep 10, 2019
0.3875
0.4050
0.3661
0.3765
3,345,444
+0.02(+5.46%)
Sep 09, 2019
0.3857
0.3857
0.3510
0.3570
1,551,845
-0.02(-4.21%)
Sep 06, 2019
0.3900
0.3910
0.3726
0.3727
1,690,300
+0.00(+0.73%)
Sep 05, 2019
0.3800
0.3853
0.3700
0.3700
795,661
+0.00(+0.00%)
Sep 04, 2019
0.3809
0.3850
0.3700
0.3700
460,187
-0.01(-2.63%)
Sep 03, 2019
0.3800
0.3900
0.3700
0.3800
598,873
+0.00(+0.45%)
Aug 30, 2019
0.3790
0.3860
0.3754
0.3783
548,100
-0.00(-0.18%)
Aug 29, 2019
0.3948
0.3948
0.3725
0.3790
621,701
-0.01(-1.81%)
Aug 28, 2019
0.3807
0.3948
0.3750
0.3860
818,375
+0.01(+2.93%)
Aug 27, 2019
0.3929
0.3949
0.3750
0.3750
565,817
-0.01(-3.43%)
Aug 26, 2019
0.3900
0.4045
0.3828
0.3883
705,079
-0.00(-0.94%)
Aug 23, 2019
0.4038
0.4300
0.3900
0.3920
591,600
-0.01(-2.73%)
Aug 22, 2019
0.3942
0.4115
0.3850
0.4030
356,629
+0.01(+2.03%)
Aug 21, 2019
0.3933
0.4100
0.3812
0.3950
858,716
+0.01(+2.15%)
Aug 20, 2019
0.3842
0.4000
0.3800
0.3867
515,034
-0.00(-0.13%)
Aug 19, 2019
0.3919
0.4000
0.3810
0.3872
637,901
-0.01(-1.53%)
Aug 16, 2019
0.3888
0.4000
0.3830
0.3932
692,800
+0.01(+2.37%)
Aug 15, 2019
0.3920
0.4049
0.3800
0.3841
762,022
-0.00(-0.26%)
Aug 14, 2019
0.4120
0.4120
0.3846
0.3851
1,091,958
-0.01(-2.56%)
Aug 13, 2019
0.4020
0.4120
0.3901
0.3952
1,429,904
-0.01(-1.74%)
Aug 12, 2019
0.4185
0.4240
0.3950
0.4022
565,724
-0.02(-3.89%)
Aug 09, 2019
0.4100
0.4300
0.4062
0.4185
659,400
+0.00(+0.79%)
Aug 08, 2019
0.4200
0.4347
0.4103
0.4152
2,208,279
-0.00(-0.65%)
Aug 07, 2019
0.4347
0.4400
0.4102
0.4179
592,065
-0.01(-2.81%)
Aug 06, 2019
0.4224
0.4347
0.4112
0.4300
438,434
+0.00(+0.40%)
Aug 05, 2019
0.4210
0.4347
0.4000
0.4283
768,681
+0.01(+2.32%)
Aug 02, 2019
0.4300
0.4644
0.3900
0.4186
2,193,700
-0.02(-3.66%)
Aug 01, 2019
0.4764
0.5000
0.4293
0.4345
1,082,859
-0.04(-8.56%)
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%)
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
.