Advertisement
U.S. markets close in 5 hours 28 minutes

Globalstar, Inc. (GSAT)

NYSE American - Nasdaq Real Time Price. Currency in USD
1.3900+0.0200 (+1.46%)
As of 10:32AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.37001.40001.36001.39001.3900277,454
Mar 27, 20241.37001.39001.36001.37001.37002,271,900
Mar 26, 20241.43001.43001.35001.35001.35002,989,800
Mar 25, 20241.39001.45001.38001.38001.38003,318,700
Mar 22, 20241.40001.41001.38001.39001.39002,248,500
Mar 21, 20241.44001.45001.39001.40001.40003,705,900
Mar 20, 20241.35001.48001.32001.46001.46008,972,200
Mar 19, 20241.38001.41001.35001.35001.35002,916,200
Mar 18, 20241.47001.48001.38001.39001.39004,155,600
Mar 15, 20241.39001.48001.39001.47001.47006,638,600
Mar 14, 20241.49001.49001.39001.41001.41004,352,300
Mar 13, 20241.49001.49001.43001.43001.43004,318,300
Mar 12, 20241.42001.48001.40001.46001.46005,516,700
Mar 11, 20241.32001.45001.32001.43001.43006,282,800
Mar 08, 20241.32001.39001.30001.32001.32005,298,800
Mar 07, 20241.29001.35001.27001.30001.30004,990,500
Mar 06, 20241.35001.35001.25001.27001.27006,009,800
Mar 05, 20241.37001.42001.33001.33001.33003,544,500
Mar 04, 20241.45001.46001.37001.39001.39005,455,300
Mar 01, 20241.55001.56001.45001.48001.48005,647,500
Feb 29, 20241.50001.56001.48001.56001.56006,051,300
Feb 28, 20241.60001.62001.44001.45001.450014,936,200
Feb 27, 20241.69001.76001.69001.74001.74005,019,400
Feb 26, 20241.64001.70001.64001.66001.66002,629,000
Feb 23, 20241.63001.67001.59001.65001.65003,455,500
Feb 22, 20241.62001.67001.61001.61001.61002,848,000
Feb 21, 20241.72001.73001.62001.62001.62002,933,000
Feb 20, 20241.67001.78001.67001.72001.72004,497,500
Feb 16, 20241.70001.71001.65001.69001.69002,650,800
Feb 15, 20241.70001.72001.65001.69001.69003,627,000
Feb 14, 20241.63001.72001.61001.71001.71005,638,400
Feb 13, 20241.65001.67001.59001.60001.60004,062,200
Feb 12, 20241.70001.75001.70001.71001.71002,691,400
Feb 09, 20241.65001.72001.65001.71001.71003,891,000
Feb 08, 20241.57001.67001.55001.65001.65003,321,700
Feb 07, 20241.64001.65001.57001.57001.57003,310,000
Feb 06, 20241.58001.64001.58001.64001.64002,818,300
Feb 05, 20241.59001.63001.57001.58001.58003,160,300
Feb 02, 20241.66001.69001.59001.60001.60003,661,800
Feb 01, 20241.60001.70001.60001.68001.68004,918,000
Jan 31, 20241.61001.65001.59001.59001.59003,499,600
Jan 30, 20241.70001.71001.61001.64001.64002,271,700
Jan 29, 20241.61001.68001.61001.67001.67002,818,600
Jan 26, 20241.64001.67001.61001.61001.61001,721,300
Jan 25, 20241.65001.66001.61001.64001.64002,717,600
Jan 24, 20241.70001.72001.60001.63001.63005,040,100
Jan 23, 20241.71001.73001.66001.68001.68004,179,300
Jan 22, 20241.68001.76001.66001.73001.73005,368,300
Jan 19, 20241.79001.79001.65001.68001.68005,438,500
Jan 18, 20241.80001.84001.73001.77001.77004,689,300
Jan 17, 20241.80001.84001.78001.81001.81003,129,800
Jan 16, 20241.88001.89001.82001.84001.84004,408,300
Jan 12, 20241.87001.94001.87001.89001.89003,686,000
Jan 11, 20241.97001.99001.86001.88001.88005,224,200
Jan 10, 20241.98002.00001.93001.98001.98003,948,200
Jan 09, 20242.10002.13001.95001.98001.98008,200,500
Jan 08, 20242.06002.12002.04002.09002.09009,485,700
Jan 05, 20241.90002.05001.89002.03002.030010,754,400
Jan 04, 20241.85001.92001.82001.91001.91004,689,200
Jan 03, 20241.87001.91001.84001.86001.86004,761,100
Jan 02, 20241.95001.95001.83001.87001.87005,553,700
Dec 29, 20231.89001.95001.88001.94001.94006,767,400
Dec 28, 20231.95001.95001.86001.89001.89005,225,500
Dec 27, 20231.96001.97001.89001.95001.95004,663,100
Dec 26, 20231.90001.98001.90001.96001.96009,698,800
Dec 22, 20231.90001.94001.86001.93001.93005,107,300
Dec 21, 20231.79001.89001.79001.88001.880010,318,000
Dec 20, 20231.69001.79001.67001.71001.71007,751,900
Dec 19, 20231.65001.70001.63001.69001.69005,021,400
Dec 18, 20231.64001.70001.63001.66001.66005,265,300
Dec 15, 20231.60001.68001.58001.67001.670012,841,000
Dec 14, 20231.55001.59001.52001.59001.59006,352,000
Dec 13, 20231.44001.54001.43001.54001.54006,025,800
Dec 12, 20231.43001.46001.41001.45001.45003,650,300
Dec 11, 20231.47001.55001.42001.42001.42009,059,600
Dec 08, 20231.46001.48001.45001.47001.47003,654,500
Dec 07, 20231.46001.47001.42001.47001.47003,259,700
Dec 06, 20231.49001.52001.44001.46001.46004,424,200
Dec 05, 20231.50001.51001.49001.51001.51002,600,800
Dec 04, 20231.54001.54001.49001.51001.51003,942,800
Dec 01, 20231.55001.56001.39001.55001.55004,337,300
Nov 30, 20231.59001.59001.55001.59001.59004,091,500
Nov 29, 20231.57001.60001.56001.59001.59005,066,800
Nov 28, 20231.56001.58001.54001.56001.56003,887,000
Nov 27, 20231.53001.60001.51001.58001.58004,630,700
Nov 24, 20231.45001.54001.45001.53001.53005,308,900
Nov 22, 20231.48001.51001.45001.48001.48002,878,300
Nov 21, 20231.44001.46001.41001.46001.46002,562,300
Nov 20, 20231.43001.45001.42001.43001.43002,031,400
Nov 17, 20231.43001.46001.41001.44001.44004,081,300
Nov 16, 20231.37001.42001.36001.41001.41002,810,100
Nov 15, 20231.41001.47001.38001.39001.39006,215,000
Nov 14, 20231.33001.40001.33001.39001.39004,475,200
Nov 13, 20231.36001.37001.28001.29001.29003,251,100
Nov 10, 20231.34001.38001.32001.37001.37003,407,900
Nov 09, 20231.35001.35001.31001.32001.32003,801,200
Nov 08, 20231.35001.37001.32001.36001.36002,729,800
Nov 07, 20231.35001.37001.34001.36001.36002,334,100
Nov 06, 20231.42001.42001.35001.35001.35002,958,900
Nov 03, 20231.37001.44001.37001.42001.42004,456,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...