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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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, 2021
1.520
1.750
1.500
1.670
23,423,628
+0.06(+3.73%)
Sep 29, 2021
1.690
1.690
1.590
1.610
12,535,652
-0.05(-3.01%)
Sep 28, 2021
1.700
1.730
1.650
1.660
12,440,627
-0.06(-3.49%)
Sep 27, 2021
1.680
1.770
1.667
1.720
11,013,680
+0.04(+2.38%)
Sep 24, 2021
1.740
1.770
1.680
1.680
10,634,910
-0.10(-5.62%)
Sep 23, 2021
1.710
1.829
1.680
1.780
21,327,520
+0.08(+4.71%)
Sep 22, 2021
1.660
1.765
1.650
1.700
14,131,595
+0.02(+1.19%)
Sep 21, 2021
1.720
1.720
1.640
1.680
20,536,452
-0.01(-0.59%)
Sep 20, 2021
1.640
1.770
1.610
1.690
27,891,598
-0.08(-4.52%)
Sep 17, 2021
1.810
1.840
1.735
1.770
22,913,132
-0.02(-1.12%)
Sep 16, 2021
1.800
1.810
1.660
1.790
30,532,918
-0.07(-3.76%)
Sep 15, 2021
1.680
1.930
1.680
1.860
55,040,992
+0.11(+6.29%)
Sep 14, 2021
2.330
2.400
1.730
1.750
120,835,216
-0.53(-23.25%)
Sep 13, 2021
2.280
2.370
2.170
2.280
72,129,168
-0.32(-12.31%)
Sep 10, 2021
2.670
2.780
2.450
2.600
91,500,432
+0.02(+0.78%)
Sep 09, 2021
2.730
2.760
2.470
2.580
147,516,848
-0.11(-4.09%)
Sep 08, 2021
2.100
2.740
2.090
2.690
288,963,616
+0.62(+29.95%)
Sep 07, 2021
2.230
2.300
2.060
2.070
46,308,692
-0.13(-5.91%)
Sep 03, 2021
2.100
2.250
2.060
2.200
58,619,520
+0.10(+4.76%)
Sep 02, 2021
2.070
2.350
2.020
2.100
201,266,160
+0.21(+11.11%)
Sep 01, 2021
2.010
2.030
1.860
1.890
64,449,416
-0.10(-5.03%)
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%)
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
.