GSAT - Globalstar, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20200.31000.32000.30000.32000.3200977,700
May 21, 20200.30000.31000.29000.30000.3000862,100
May 20, 20200.29000.31000.29000.30000.3000695,600
May 19, 20200.30000.31000.29000.30000.3000568,500
May 18, 20200.29000.31000.29000.31000.3100844,900
May 15, 20200.29000.30000.28000.29000.2900592,200
May 14, 20200.28000.30000.28000.30000.3000917,600
May 13, 20200.30000.31000.29000.29000.2900880,400
May 12, 20200.30000.32000.30000.30000.3000547,000
May 11, 20200.32000.33000.30000.30000.3000857,900
May 08, 20200.31000.32000.31000.32000.3200860,500
May 07, 20200.31000.32000.30000.32000.3200719,900
May 06, 20200.32000.32000.30000.31000.3100571,700
May 05, 20200.31000.32000.31000.31000.3100928,500
May 04, 20200.32000.32000.30000.31000.3100851,700
May 01, 20200.33000.33000.32000.32000.3200571,100
Apr. 30, 20200.34000.34000.31000.32000.3200828,300
Apr. 29, 20200.34000.35000.32000.33000.33001,601,900
Apr. 28, 20200.32000.34000.32000.34000.34002,423,300
Apr. 27, 20200.32000.32000.31000.32000.32001,083,800
Apr. 24, 20200.31000.31000.31000.31000.3100418,300
Apr. 23, 20200.29000.31000.29000.31000.3100569,700
Apr. 22, 20200.31000.31000.29000.30000.30001,358,500
Apr. 21, 20200.31000.32000.30000.30000.3000412,400
Apr. 20, 20200.30000.32000.30000.31000.31002,332,700
Apr. 17, 20200.30000.30000.29000.30000.30001,029,900
Apr. 16, 20200.30000.30000.29000.29000.29001,218,300
Apr. 15, 20200.31000.31000.29000.29000.29001,162,300
Apr. 14, 20200.32000.32000.30000.31000.31001,357,800
Apr. 13, 20200.30000.31000.30000.31000.3100588,000
Apr. 09, 20200.30000.31000.29000.30000.3000958,200
Apr. 08, 20200.29000.30000.28000.30000.3000723,200
Apr. 07, 20200.30000.31000.29000.29000.2900971,700
Apr. 06, 20200.29000.30000.28000.29000.29001,866,600
Apr. 03, 20200.30000.30000.28000.28000.2800839,000
Apr. 02, 20200.29000.31000.29000.29000.29001,334,900
Apr. 01, 20200.27000.29000.27000.29000.2900918,700
Mar. 31, 20200.31000.31000.28000.29000.29001,229,500
Mar. 30, 20200.34000.34000.30000.31000.31001,458,800
Mar. 27, 20200.38000.39000.34000.34000.34001,995,800
Mar. 26, 20200.35000.39000.32000.38000.38001,509,100
Mar. 25, 20200.30000.36000.29000.34000.34002,252,900
Mar. 24, 20200.39000.40000.28000.30000.30005,073,600
Mar. 23, 20200.27000.30000.25000.26000.26001,279,900
Mar. 20, 20200.29000.30000.27000.27000.27001,384,600
Mar. 19, 20200.27000.30000.27000.29000.29001,547,000
Mar. 18, 20200.29000.30000.23000.27000.27001,770,200
Mar. 17, 20200.28000.32000.27000.30000.30001,693,200
Mar. 16, 20200.28000.32000.26000.27000.27001,909,300
Mar. 13, 20200.30000.31000.28000.31000.31001,612,300
Mar. 12, 20200.29000.30000.27000.29000.29001,114,500
Mar. 11, 20200.31000.32000.30000.31000.31001,209,000
Mar. 10, 20200.33000.35000.27000.31000.31002,622,700
Mar. 09, 20200.37000.40000.32000.32000.32002,819,800
Mar. 06, 20200.39000.41000.39000.39000.3900783,300
Mar. 05, 20200.43000.43000.39000.40000.40001,638,600
Mar. 04, 20200.44000.44000.42000.43000.4300739,300
Mar. 03, 20200.44000.44000.42000.44000.4400540,900
Mar. 02, 20200.41000.44000.40000.42000.42001,925,400
Feb. 28, 20200.41000.41000.38000.41000.41002,167,300
Feb. 27, 20200.46000.48000.40000.42000.42002,327,000
Feb. 26, 20200.45000.48000.43000.47000.47001,974,100
Feb. 25, 20200.44000.51000.44000.44000.44003,452,500
Feb. 24, 20200.43000.45000.43000.43000.43001,028,600
Feb. 21, 20200.47000.48000.45000.46000.46001,090,000
Feb. 20, 20200.42000.47000.42000.46000.46001,133,300
Feb. 19, 20200.44000.44000.42000.42000.42001,132,200
Feb. 18, 20200.44000.45000.43000.43000.4300595,800
Feb. 14, 20200.46000.46000.44000.44000.44001,011,500
Feb. 13, 20200.47000.48000.46000.46000.4600654,100
Feb. 12, 20200.46000.48000.46000.47000.4700683,100
Feb. 11, 20200.46000.48000.45000.46000.46001,067,800
Feb. 10, 20200.49000.49000.45000.46000.46001,253,400
Feb. 07, 20200.48000.49000.47000.48000.4800931,900
Feb. 06, 20200.50000.51000.49000.49000.49001,112,600
Feb. 05, 20200.50000.50000.48000.49000.4900745,900
Feb. 04, 20200.52000.52000.48000.50000.50001,164,100
Feb. 03, 20200.48000.52000.48000.51000.51001,448,900
Jan. 31, 20200.48000.48000.47000.48000.4800598,200
Jan. 30, 20200.50000.50000.48000.48000.48001,032,700
Jan. 29, 20200.50000.50000.49000.50000.5000455,300
Jan. 28, 20200.50000.50000.49000.49000.4900471,500
Jan. 27, 20200.48000.51000.48000.49000.4900783,700
Jan. 24, 20200.48000.50000.48000.49000.4900457,500
Jan. 23, 20200.49000.50000.48000.49000.4900757,400
Jan. 22, 20200.50000.50000.48000.49000.49001,026,800
Jan. 21, 20200.50000.52000.48000.49000.49001,245,800
Jan. 17, 20200.51000.51000.49000.50000.5000762,300
Jan. 16, 20200.52000.52000.50000.51000.5100953,800
Jan. 15, 20200.51000.53000.51000.52000.5200967,700
Jan. 14, 20200.52000.53000.51000.52000.5200964,200
Jan. 13, 20200.54000.56000.51000.52000.52001,336,200
Jan. 10, 20200.54000.55000.54000.54000.54002,301,900
Jan. 09, 20200.55000.56000.54000.55000.55002,257,600
Jan. 08, 20200.55000.57000.54000.55000.55001,436,300
Jan. 07, 20200.57000.59000.55000.56000.56001,543,200
Jan. 06, 20200.58000.59000.55000.56000.56001,913,900
Jan. 03, 20200.54000.59000.54000.58000.58003,270,000
Jan. 02, 20200.53000.56000.53000.54000.54002,454,600
Dec. 31, 20190.53000.56000.51000.52000.52003,275,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...