GSAT

Globalstar Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Globalstar Inc GSAT AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.0074 -2.0% 0.3626 0.00 0.00 0.00 0.37 07:06:56
more quote information »

GSAT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4130.58280.36260.37877356,229,870-0.0504-12.2%
1 Month0.37710.58280.330.37184675,369,460-0.0145-3.85%
3 Months0.28770.600.280.38904118,010,2840.074926.03%
6 Months0.4850.600.23020.3818074,352,643-0.1224-25.24%
1 Year0.41850.600.23020.39774042,878,285-0.0559-13.36%
3 Years1.962.050.23020.67877653,363,629-1.60-81.5%
5 Years1.923.190.23021.124,001,463-1.56-81.11%

GSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 0.3727 -0.0197 -5.02% 0.3915 0.398 0.367 4,026,078
Aug 06 2020 0.3924 0.013 3.43% 0.384 0.4029 0.3716 6,543,427
Aug 05 2020 0.3794 0.0144 3.95% 0.3798 0.3988 0.365 4,190,350
Aug 04 2020 0.365 -0.0179 -4.67% 0.38 0.4053 0.365 7,540,181
Aug 03 2020 0.3829 -0.0071 -1.82% 0.413 0.5828 0.3714 8,849,316
Jul 31 2020 0.39 0.03 8.33% 0.3658 0.4159 0.36 16,016,007
Jul 30 2020 0.36 0.00 0.0% 0.3659 0.38 0.3525 1,555,623
Jul 29 2020 0.36 0.003 0.84% 0.3455 0.374 0.345 3,304,680
Jul 28 2020 0.357 -0.001 -0.28% 0.35 0.37 0.3466 1,824,491
Jul 27 2020 0.358 -0.0145 -3.89% 0.38 0.39 0.351 3,063,761
Jul 24 2020 0.3725 0.013 3.62% 0.3506 0.38 0.35 4,256,012
Jul 23 2020 0.3595 0.0145 4.2% 0.3465 0.37 0.3425 4,492,069
Jul 22 2020 0.345 0.002 0.58% 0.3435 0.351 0.34 2,703,011
Jul 21 2020 0.343 0.007 2.08% 0.34 0.3632 0.3326 3,301,930
Jul 20 2020 0.336 -0.0119 -3.42% 0.35 0.35 0.33 3,942,453
Jul 17 2020 0.3479 -0.0022 -0.63% 0.3462 0.3538 0.3325 2,957,912
Jul 16 2020 0.3501 0.0001 0.03% 0.35 0.3549 0.335 3,322,390
Jul 15 2020 0.35 -0.013 -3.58% 0.37 0.38 0.335 7,620,786
Jul 14 2020 0.363 -0.037 -9.25% 0.40 0.425 0.36 5,712,734
Jul 13 2020 0.40 0.0399 11.08% 0.3771 0.4184 0.3565 12,165,986
Jul 10 2020 0.3601 0.0178 5.2% 0.3385 0.37 0.33 6,954,086
See More Historical Prices »
Your Recent History
AMEX
GSAT
Globalstar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 11:27:33