Canada markets closed

Globalstar, Inc. (GSAT)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.3000-0.0012 (-0.40%)
At close: 4:00PM EDT

0.3000 0.00 (0.00%)
After hours: 6:23PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 20200.31000.31000.30000.30000.30001,015,200
Oct. 29, 20200.31000.31000.30000.30000.30001,232,200
Oct. 28, 20200.31000.31000.30000.30000.30001,369,400
Oct. 27, 20200.31000.31000.30000.30000.30001,529,300
Oct. 26, 20200.31000.31000.30000.30000.3000942,100
Oct. 23, 20200.31000.32000.31000.31000.31001,048,000
Oct. 22, 20200.31000.31000.31000.31000.3100908,600
Oct. 21, 20200.31000.31000.31000.31000.3100550,900
Oct. 20, 20200.31000.32000.31000.31000.3100976,700
Oct. 19, 20200.32000.33000.31000.31000.31001,622,100
Oct. 16, 20200.31000.32000.31000.32000.32001,135,600
Oct. 15, 20200.32000.32000.30000.31000.3100912,900
Oct. 14, 20200.33000.33000.31000.32000.32001,589,800
Oct. 13, 20200.31000.34000.31000.32000.32004,717,300
Oct. 12, 20200.31000.32000.31000.31000.3100934,600
Oct. 09, 20200.31000.33000.31000.31000.31001,408,100
Oct. 08, 20200.31000.32000.31000.31000.3100798,500
Oct. 07, 20200.32000.32000.31000.31000.31001,118,400
Oct. 06, 20200.31000.34000.30000.31000.31005,792,700
Oct. 05, 20200.32000.32000.30000.30000.30001,032,000
Oct. 02, 20200.30000.31000.30000.30000.3000857,200
Oct. 01, 20200.30000.31000.30000.31000.3100785,400
Sep. 30, 20200.31000.32000.30000.31000.3100853,500
Sep. 29, 20200.30000.32000.30000.31000.3100891,100
Sep. 28, 20200.31000.31000.30000.30000.30001,110,400
Sep. 25, 20200.30000.31000.30000.30000.3000660,400
Sep. 24, 20200.31000.32000.30000.30000.30001,778,600
Sep. 23, 20200.33000.33000.31000.32000.32001,656,100
Sep. 22, 20200.32000.34000.32000.34000.3400979,600
Sep. 21, 20200.33000.33000.31000.33000.33001,391,700
Sep. 18, 20200.33000.34000.32000.34000.34002,305,600
Sep. 17, 20200.32000.33000.32000.33000.33001,236,200
Sep. 16, 20200.31000.33000.31000.33000.33001,472,600
Sep. 15, 20200.31000.31000.30000.31000.3100969,600
Sep. 14, 20200.31000.31000.30000.31000.31001,664,800
Sep. 11, 20200.30000.31000.30000.31000.31001,059,800
Sep. 10, 20200.31000.32000.30000.31000.31002,468,000
Sep. 09, 20200.30000.30000.30000.30000.30001,395,800
Sep. 08, 20200.31000.32000.30000.30000.30002,371,800
Sep. 04, 20200.32000.32000.31000.31000.31002,281,500
Sep. 03, 20200.33000.33000.32000.32000.32001,374,300
Sep. 02, 20200.32000.33000.32000.33000.33001,090,200
Sep. 01, 20200.33000.33000.32000.32000.32001,863,900
Aug. 31, 20200.34000.34000.32000.33000.33002,370,400
Aug. 28, 20200.33000.34000.32000.33000.33001,360,100
Aug. 27, 20200.34000.34000.33000.33000.33001,298,500
Aug. 26, 20200.33000.37000.32000.34000.34005,564,400
Aug. 25, 20200.33000.33000.31000.32000.32001,475,000
Aug. 24, 20200.32000.34000.32000.32000.32001,971,300
Aug. 21, 20200.34000.34000.33000.33000.33002,483,400
Aug. 20, 20200.35000.35000.34000.34000.34001,440,900
Aug. 19, 20200.35000.35000.34000.34000.34001,696,500
Aug. 18, 20200.37000.37000.34000.35000.35001,664,700
Aug. 17, 20200.35000.37000.35000.36000.36001,639,800
Aug. 14, 20200.36000.36000.35000.35000.35002,137,000
Aug. 13, 20200.37000.38000.36000.37000.37001,734,600
Aug. 12, 20200.38000.38000.36000.38000.38003,170,100
Aug. 11, 20200.38000.40000.38000.38000.38006,024,700
Aug. 10, 20200.36000.38000.36000.38000.38003,047,700
Aug. 07, 20200.39000.39000.37000.37000.37004,035,200
Aug. 06, 20200.38000.40000.37000.39000.39006,680,500
Aug. 05, 20200.38000.39000.37000.38000.38004,273,700
Aug. 04, 20200.38000.39000.37000.37000.37007,671,900
Aug. 03, 20200.41000.41000.37000.39000.39008,879,500
Jul. 31, 20200.37000.42000.36000.39000.390016,117,000
Jul. 30, 20200.37000.37000.35000.36000.36001,561,700
Jul. 29, 20200.35000.37000.35000.37000.37003,321,100
Jul. 28, 20200.35000.36000.35000.35000.35001,833,800
Jul. 27, 20200.38000.38000.35000.36000.36003,094,800
Jul. 24, 20200.35000.38000.35000.37000.37004,287,900
Jul. 23, 20200.35000.36000.34000.36000.36004,514,600
Jul. 22, 20200.34000.35000.34000.35000.35002,746,900
Jul. 21, 20200.34000.35000.34000.35000.35003,315,400
Jul. 20, 20200.35000.35000.33000.34000.34003,957,600
Jul. 17, 20200.35000.35000.34000.35000.35002,994,000
Jul. 16, 20200.35000.35000.34000.35000.35003,358,400
Jul. 15, 20200.37000.38000.34000.35000.35007,658,300
Jul. 14, 20200.40000.41000.36000.37000.37005,779,500
Jul. 13, 20200.38000.42000.36000.38000.380012,330,400
Jul. 10, 20200.34000.36000.33000.36000.36007,068,600
Jul. 09, 20200.36000.37000.34000.34000.34005,721,300
Jul. 08, 20200.35000.37000.35000.35000.35009,827,200
Jul. 07, 20200.48000.49000.35000.37000.370036,574,400
Jul. 06, 20200.33000.60000.32000.43000.4300120,136,000
Jul. 02, 20200.32000.33000.31000.31000.31002,450,500
Jul. 01, 20200.34000.34000.31000.32000.32002,699,100
Jun. 30, 20200.31000.33000.30000.33000.33004,481,500
Jun. 29, 20200.30000.31000.30000.31000.31002,117,900
Jun. 26, 20200.32000.32000.30000.31000.31003,994,000
Jun. 25, 20200.30000.31000.30000.31000.31003,559,600
Jun. 24, 20200.31000.32000.30000.31000.31004,927,100
Jun. 23, 20200.34000.34000.32000.32000.32007,608,500
Jun. 22, 20200.34000.38000.33000.33000.33008,837,800
Jun. 19, 20200.43000.43000.33000.33000.330020,963,300
Jun. 18, 20200.33000.60000.33000.39000.390057,985,300
Jun. 17, 20200.37000.37000.32000.32000.32001,888,600
Jun. 16, 20200.36000.38000.35000.36000.36002,038,600
Jun. 15, 20200.34000.35000.32000.35000.35001,626,400
Jun. 12, 20200.33000.35000.33000.34000.3400779,100
Jun. 11, 20200.35000.35000.31000.33000.33002,195,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...