Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 1:26AM ET - U.S. Markets open in 8 hours and 4 minutes. Dow Up 1.29% Nasdaq Up 1.40%
Globalstar Inc. (GSAT)On Nov 23: 0.85  Down 0.02 (2.30%)  
MORE ON GSAT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-090.890.920.840.85606,2000.85
20-Nov-090.820.870.800.87723,7000.87
19-Nov-090.780.820.760.82374,2000.82
18-Nov-090.830.840.770.81774,2000.81
17-Nov-090.760.820.750.81797,4000.81
16-Nov-090.760.770.740.76747,1000.76
13-Nov-090.680.760.680.76566,3000.76
12-Nov-090.680.700.670.68216,4000.68
11-Nov-090.720.730.680.70204,6000.70
10-Nov-090.750.750.680.72142,2000.72
9-Nov-090.720.770.700.71155,8000.71
6-Nov-090.710.750.700.73304,8000.73
5-Nov-090.750.780.690.72223,7000.72
4-Nov-090.610.780.610.73446,1000.73
3-Nov-090.640.670.640.64124,7000.64
2-Nov-090.650.700.630.67230,0000.67
30-Oct-090.700.700.650.65334,6000.65
29-Oct-090.690.700.650.70133,0000.70
28-Oct-090.650.680.650.66789,3000.66
27-Oct-090.690.690.650.67755,7000.67
26-Oct-090.710.730.690.69256,6000.69
23-Oct-090.700.730.700.71209,4000.71
22-Oct-090.700.720.700.70397,7000.70
21-Oct-090.710.730.700.72271,6000.72
20-Oct-090.710.730.710.73228,0000.73
19-Oct-090.710.750.710.74227,8000.74
16-Oct-090.720.740.710.72168,9000.72
15-Oct-090.750.750.700.72153,2000.72
14-Oct-090.790.790.730.74129,1000.74
13-Oct-090.740.760.720.7386,6000.73
12-Oct-090.730.790.700.75644,0000.75
9-Oct-090.710.720.700.71135,6000.71
8-Oct-090.700.720.700.72240,1000.72
7-Oct-090.700.730.700.70122,2000.70
6-Oct-090.700.730.700.73125,3000.73
5-Oct-090.720.760.700.70198,9000.70
2-Oct-090.720.730.680.72324,3000.72
1-Oct-090.760.780.710.72753,8000.72
30-Sep-090.800.800.740.76736,9000.76
29-Sep-090.780.810.750.77996,4000.77
28-Sep-090.780.840.780.80795,5000.80
25-Sep-090.830.840.780.791,099,1000.79
24-Sep-090.870.870.780.80617,2000.80
23-Sep-090.880.890.820.83735,9000.83
22-Sep-090.780.900.780.881,509,2000.88
21-Sep-090.820.820.780.79380,8000.79
18-Sep-090.800.830.780.78471,6000.78
17-Sep-090.810.840.790.81531,4000.81
16-Sep-090.800.840.780.841,205,1000.84
15-Sep-090.800.830.780.83689,9000.83
14-Sep-090.850.850.810.82684,6000.82
11-Sep-090.830.870.800.831,144,8000.83
10-Sep-090.800.830.800.81545,3000.81
9-Sep-090.810.820.800.80262,7000.80
8-Sep-090.800.860.800.83160,3000.83
4-Sep-090.780.850.780.83152,5000.83
3-Sep-090.810.820.800.81382,1000.81
2-Sep-090.820.830.800.81374,7000.81
1-Sep-090.800.850.800.831,082,0000.83
31-Aug-090.850.870.800.831,543,6000.83
28-Aug-090.850.880.830.86437,1000.86
27-Aug-090.970.970.830.84510,1000.84
26-Aug-090.951.150.890.983,004,5000.98
25-Aug-090.820.860.820.86524,0000.86
24-Aug-090.940.940.870.87192,2000.87
21-Aug-090.920.940.910.91193,0000.91
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions