Globalstar, Inc. (GSAT)
NYSEAMERICAN: GSAT · Real-Time Price · USD
1.710
-0.030 (-1.72%)
Nov 20, 2024, 4:00 PM EST - Market closed
Globalstar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.76 | 1.78 | 1.70 | 1.71 | 1.71 | -1.72% | 7,325,670 |
| Nov 19, 2024 | 1.63 | 1.77 | 1.62 | 1.74 | 1.74 | 1.75% | 11,911,460 |
| Nov 18, 2024 | 1.82 | 1.86 | 1.64 | 1.71 | 1.71 | -5.00% | 22,137,238 |
| Nov 15, 2024 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -4.76% | 11,740,509 |
| Nov 14, 2024 | 1.74 | 1.92 | 1.72 | 1.89 | 1.89 | 8.00% | 24,091,346 |
| Nov 13, 2024 | 1.89 | 1.92 | 1.73 | 1.75 | 1.75 | -7.89% | 26,336,425 |
| Nov 12, 2024 | 1.95 | 2.11 | 1.86 | 1.90 | 1.90 | -5.47% | 28,102,254 |
| Nov 11, 2024 | 1.98 | 2.13 | 1.93 | 2.01 | 2.01 | 1.52% | 41,011,541 |
| Nov 8, 2024 | 1.90 | 2.00 | 1.83 | 1.98 | 1.98 | 7.03% | 50,474,608 |
| Nov 7, 2024 | 1.90 | 2.00 | 1.80 | 1.85 | 1.85 | -0.54% | 53,977,334 |
| Nov 6, 2024 | 1.73 | 1.90 | 1.66 | 1.86 | 1.86 | 6.29% | 40,885,387 |
| Nov 5, 2024 | 1.82 | 1.89 | 1.66 | 1.75 | 1.75 | -3.85% | 51,592,505 |
| Nov 4, 2024 | 1.50 | 1.85 | 1.46 | 1.82 | 1.82 | 31.88% | 119,827,302 |
| Nov 1, 2024 | 1.43 | 1.53 | 1.20 | 1.38 | 1.38 | 31.43% | 203,619,320 |
| Oct 31, 2024 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 3,300,025 |
| Oct 30, 2024 | 1.13 | 1.14 | 1.07 | 1.07 | 1.07 | -5.31% | 2,579,891 |
| Oct 29, 2024 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 2,017,244 |
| Oct 28, 2024 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | 6.80% | 2,860,638 |
| Oct 25, 2024 | 1.01 | 1.08 | 1.01 | 1.03 | 1.03 | - | 4,578,639 |
| Oct 24, 2024 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 8,455,400 |
| Oct 23, 2024 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 5,419,455 |
| Oct 22, 2024 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 5,912,124 |
| Oct 21, 2024 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -6.67% | 5,492,824 |
| Oct 18, 2024 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 3,318,601 |
| Oct 17, 2024 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 1,287,961 |
| Oct 16, 2024 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 1.68% | 2,641,187 |
| Oct 15, 2024 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | - | 2,174,475 |
| Oct 14, 2024 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 2,970,217 |
| Oct 11, 2024 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 1,876,667 |
| Oct 10, 2024 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 2,473,590 |
| Oct 9, 2024 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 3,319,880 |
| Oct 8, 2024 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 2,366,455 |
| Oct 7, 2024 | 1.19 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 2,259,673 |
| Oct 4, 2024 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 2.56% | 2,824,903 |
| Oct 3, 2024 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | - | 1,387,317 |
| Oct 2, 2024 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 2,409,590 |
| Oct 1, 2024 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -4.84% | 3,103,279 |
| Sep 30, 2024 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 0.81% | 4,127,487 |
| Sep 27, 2024 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 2.50% | 2,686,928 |
| Sep 26, 2024 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 3,277,452 |
| Sep 25, 2024 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 4.24% | 4,386,586 |
| Sep 24, 2024 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 2,480,509 |
| Sep 23, 2024 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -3.25% | 2,231,070 |
| Sep 20, 2024 | 1.24 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 15,020,282 |
| Sep 19, 2024 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 3,409,041 |
| Sep 18, 2024 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 4,904,152 |
| Sep 17, 2024 | 1.19 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 7,328,297 |
| Sep 16, 2024 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 6,883,818 |
| Sep 13, 2024 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 5,403,772 |
| Sep 12, 2024 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 3,794,238 |
| Sep 11, 2024 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -4.72% | 3,196,070 |
| Sep 10, 2024 | 1.26 | 1.28 | 1.19 | 1.27 | 1.27 | 0.79% | 5,652,103 |
| Sep 9, 2024 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 0.80% | 4,648,368 |
| Sep 6, 2024 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -1.57% | 4,162,385 |
| Sep 5, 2024 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 5,500,426 |
| Sep 4, 2024 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | - | 3,652,034 |
| Sep 3, 2024 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 2.40% | 4,155,445 |
| Aug 30, 2024 | 1.29 | 1.32 | 1.24 | 1.25 | 1.25 | -4.58% | 5,129,648 |
| Aug 29, 2024 | 1.24 | 1.32 | 1.22 | 1.31 | 1.31 | 5.65% | 5,010,843 |
| Aug 28, 2024 | 1.39 | 1.41 | 1.21 | 1.24 | 1.24 | -8.82% | 9,225,750 |
| Aug 27, 2024 | 1.43 | 1.44 | 1.34 | 1.36 | 1.36 | -4.90% | 4,240,650 |
| Aug 26, 2024 | 1.49 | 1.50 | 1.41 | 1.43 | 1.43 | -3.38% | 4,041,015 |
| Aug 23, 2024 | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 6,658,073 |
| Aug 22, 2024 | 1.50 | 1.51 | 1.40 | 1.41 | 1.41 | -2.76% | 9,061,486 |
| Aug 21, 2024 | 1.30 | 1.48 | 1.28 | 1.45 | 1.45 | 14.17% | 12,713,516 |
| Aug 20, 2024 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -4.51% | 5,064,655 |
| Aug 19, 2024 | 1.28 | 1.35 | 1.24 | 1.33 | 1.33 | 6.40% | 8,492,481 |
| Aug 16, 2024 | 1.25 | 1.27 | 1.22 | 1.25 | 1.25 | - | 3,641,572 |
| Aug 15, 2024 | 1.22 | 1.28 | 1.20 | 1.25 | 1.25 | 3.31% | 5,156,956 |
| Aug 14, 2024 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | - | 2,243,215 |
| Aug 13, 2024 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 2,787,720 |
| Aug 12, 2024 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 3,180,442 |
| Aug 9, 2024 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.50% | 4,036,845 |
| Aug 8, 2024 | 1.13 | 1.21 | 1.11 | 1.20 | 1.20 | 10.09% | 4,692,201 |
| Aug 7, 2024 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | - | 3,310,220 |
| Aug 6, 2024 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 2,720,861 |
| Aug 5, 2024 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | -1.82% | 4,282,926 |
| Aug 2, 2024 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 3,171,831 |
| Aug 1, 2024 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -5.79% | 5,070,468 |
| Jul 31, 2024 | 1.20 | 1.26 | 1.19 | 1.21 | 1.21 | 0.83% | 4,651,637 |
| Jul 30, 2024 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 3,081,685 |
| Jul 29, 2024 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 2,853,636 |
| Jul 26, 2024 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | 1.63% | 2,407,608 |
| Jul 25, 2024 | 1.19 | 1.25 | 1.19 | 1.23 | 1.23 | 3.36% | 3,589,784 |
| Jul 24, 2024 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | 3,481,967 |
| Jul 23, 2024 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 3.28% | 3,195,194 |
| Jul 22, 2024 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 3.39% | 4,392,990 |
| Jul 19, 2024 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 2,600,590 |
| Jul 18, 2024 | 1.26 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 4,401,815 |
| Jul 17, 2024 | 1.28 | 1.31 | 1.24 | 1.26 | 1.26 | -3.08% | 4,873,326 |
| Jul 16, 2024 | 1.34 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 5,536,495 |
| Jul 15, 2024 | 1.27 | 1.34 | 1.25 | 1.33 | 1.33 | 3.10% | 4,201,693 |
| Jul 12, 2024 | 1.30 | 1.31 | 1.25 | 1.29 | 1.29 | -3.01% | 5,911,377 |
| Jul 11, 2024 | 1.30 | 1.34 | 1.27 | 1.33 | 1.33 | 4.72% | 5,927,565 |
| Jul 10, 2024 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -1.55% | 3,374,500 |
| Jul 9, 2024 | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -1.53% | 3,784,605 |
| Jul 8, 2024 | 1.28 | 1.32 | 1.22 | 1.31 | 1.31 | 7.38% | 10,125,052 |
| Jul 5, 2024 | 1.18 | 1.23 | 1.14 | 1.22 | 1.22 | 10.91% | 8,820,322 |
| Jul 3, 2024 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 2,040,434 |
| Jul 2, 2024 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 1.87% | 2,077,011 |