Globalstar, Inc. (GSAT)
NYSEAMERICAN: GSAT · Real-Time Price · USD
1.030
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Globalstar Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 1, 2024 | 1.11 | 1.14 | 1.07 | 1.07 | 1.07 | -4.46% | 3,322,253 |
Jun 28, 2024 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 8,423,192 |
Jun 27, 2024 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 2,207,151 |
Jun 26, 2024 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 2,314,632 |
Jun 25, 2024 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 2,294,883 |
Jun 24, 2024 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 1.92% | 2,074,585 |
Jun 21, 2024 | 1.08 | 1.10 | 1.03 | 1.04 | 1.04 | -3.70% | 5,063,077 |
Jun 20, 2024 | 1.03 | 1.10 | 1.03 | 1.08 | 1.08 | 3.85% | 3,032,975 |
Jun 18, 2024 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 4,215,144 |
Jun 17, 2024 | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 3,757,470 |
Jun 14, 2024 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 2,018,803 |
Jun 13, 2024 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 1,822,976 |
Jun 12, 2024 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | 0.89% | 3,645,260 |
Jun 11, 2024 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 4,246,253 |
Jun 10, 2024 | 1.08 | 1.19 | 1.05 | 1.06 | 1.06 | -2.75% | 8,012,706 |
Jun 7, 2024 | 1.08 | 1.11 | 1.05 | 1.09 | 1.09 | 0.93% | 4,053,101 |
Jun 6, 2024 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 1,520,798 |
Jun 5, 2024 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | - | 1,779,228 |
Jun 4, 2024 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | - | 1,323,803 |