Canada markets close in 6 hours 7 minutes

Globalstar, Inc. (GSAT)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.3001+0.0001 (+0.01%)
As of 09:52AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.29001.30501.29001.30011.3001150,742
Apr 25, 20241.28001.31001.27001.30001.30002,663,500
Apr 24, 20241.28001.31001.27001.28001.28002,002,600
Apr 23, 20241.25001.31001.25001.30001.30002,128,600
Apr 22, 20241.26001.29001.24001.26001.26002,069,400
Apr 19, 20241.25001.29001.22001.27001.27003,460,800
Apr 18, 20241.29001.31001.24001.25001.25002,553,100
Apr 17, 20241.29001.31001.28001.29001.29002,266,400
Apr 16, 20241.30001.33001.29001.29001.29002,957,700
Apr 15, 20241.32001.34001.30001.30001.30004,306,900
Apr 12, 20241.32001.34001.30001.33001.33003,557,900
Apr 11, 20241.31001.35001.30001.32001.32001,762,200
Apr 10, 20241.34001.35001.29001.31001.31004,959,900
Apr 09, 20241.33001.37001.32001.35001.35002,471,600
Apr 08, 20241.34001.35001.32001.32001.32001,964,800
Apr 05, 20241.33001.37001.31001.34001.34003,744,500
Apr 04, 20241.34001.38001.31001.33001.33002,831,900
Apr 03, 20241.35001.37001.32001.34001.34003,181,400
Apr 02, 20241.35001.37001.32001.36001.36002,255,400
Apr 01, 20241.45001.45001.35001.35001.35004,374,600
Mar 28, 20241.37001.48001.36001.47001.47004,933,900
Mar 27, 20241.37001.39001.36001.37001.37002,272,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...