Globalstar, Inc. (GSAT)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 3,460,800 |
| 18 Apr 2024 | 1.2900 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 2,553,100 |
| 17 Apr 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 2,266,400 |
| 16 Apr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 2,957,700 |
| 15 Apr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 4,306,900 |
| 12 Apr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 3,557,900 |
| 11 Apr 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 1,762,200 |
| 10 Apr 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 4,959,900 |
| 09 Apr 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 2,471,600 |
| 08 Apr 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,964,800 |
| 05 Apr 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 3,744,500 |
| 04 Apr 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 2,831,900 |
| 03 Apr 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 3,181,400 |
| 02 Apr 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 2,255,400 |
| 01 Apr 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 4,374,600 |
| 28 Mar 2024 | 1.3700 | 1.4800 | 1.3600 | 1.4700 | 1.4700 | 4,933,900 |
| 27 Mar 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 2,272,600 |
| 26 Mar 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 2,989,800 |
| 25 Mar 2024 | 1.3900 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 3,318,700 |
| 22 Mar 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 2,248,500 |
| 21 Mar 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 3,705,900 |
| 20 Mar 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4600 | 1.4600 | 8,972,200 |
| 19 Mar 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 2,916,200 |
| 18 Mar 2024 | 1.4700 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 4,155,600 |
| 15 Mar 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4700 | 1.4700 | 6,638,600 |
| 14 Mar 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 4,352,300 |
| 13 Mar 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 4,318,300 |
| 12 Mar 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 5,516,700 |
| 11 Mar 2024 | 1.3200 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 6,282,800 |
| 08 Mar 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 5,298,800 |
| 07 Mar 2024 | 1.2900 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 4,990,500 |
| 06 Mar 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 6,009,800 |
| 05 Mar 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 3,544,500 |
| 04 Mar 2024 | 1.4500 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 5,455,300 |
| 01 Mar 2024 | 1.5500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 5,647,500 |
| 29 Feb 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 6,051,300 |
| 28 Feb 2024 | 1.6000 | 1.6200 | 1.4400 | 1.4500 | 1.4500 | 14,936,200 |
| 27 Feb 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 5,019,400 |
| 26 Feb 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 2,629,000 |
| 23 Feb 2024 | 1.6300 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 3,455,500 |
| 22 Feb 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 2,848,000 |
| 21 Feb 2024 | 1.7200 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 2,933,000 |
| 20 Feb 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 4,497,500 |
| 16 Feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 2,650,800 |
| 15 Feb 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 3,627,000 |
| 14 Feb 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 5,638,400 |
| 13 Feb 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 4,062,200 |
| 12 Feb 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 2,691,400 |
| 09 Feb 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 3,891,000 |
| 08 Feb 2024 | 1.5700 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 3,321,700 |
| 07 Feb 2024 | 1.6400 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 3,310,000 |
| 06 Feb 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 2,818,300 |
| 05 Feb 2024 | 1.5900 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 3,160,300 |
| 02 Feb 2024 | 1.6600 | 1.6900 | 1.5900 | 1.6000 | 1.6000 | 3,661,800 |
| 01 Feb 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 4,918,000 |
| 31 Jan 2024 | 1.6100 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 3,499,600 |
| 30 Jan 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 2,271,700 |
| 29 Jan 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 2,818,600 |
| 26 Jan 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 1,721,300 |
| 25 Jan 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 2,717,600 |
| 24 Jan 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 5,040,100 |
| 23 Jan 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 4,179,300 |
| 22 Jan 2024 | 1.6800 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 5,368,300 |
| 19 Jan 2024 | 1.7900 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 5,438,500 |
| 18 Jan 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 4,689,300 |
| 17 Jan 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 3,129,800 |
| 16 Jan 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 4,408,300 |
| 12 Jan 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 3,686,000 |
| 11 Jan 2024 | 1.9700 | 1.9900 | 1.8600 | 1.8800 | 1.8800 | 5,224,200 |
| 10 Jan 2024 | 1.9800 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 3,948,200 |
| 09 Jan 2024 | 2.1000 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 8,200,500 |
| 08 Jan 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 9,485,700 |
| 05 Jan 2024 | 1.9000 | 2.0500 | 1.8900 | 2.0300 | 2.0300 | 10,754,400 |
| 04 Jan 2024 | 1.8500 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 4,689,200 |
| 03 Jan 2024 | 1.8700 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 4,761,100 |
| 02 Jan 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8700 | 1.8700 | 5,553,700 |
| 29 Dec 2023 | 1.8900 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 6,767,400 |
| 28 Dec 2023 | 1.9500 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 5,225,500 |
| 27 Dec 2023 | 1.9600 | 1.9700 | 1.8900 | 1.9500 | 1.9500 | 4,663,100 |
| 26 Dec 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 9,698,800 |
| 22 Dec 2023 | 1.9000 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 5,107,300 |
| 21 Dec 2023 | 1.7900 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 10,318,000 |
| 20 Dec 2023 | 1.6900 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 7,751,900 |
| 19 Dec 2023 | 1.6500 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 5,021,400 |
| 18 Dec 2023 | 1.6400 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 5,265,300 |
| 15 Dec 2023 | 1.6000 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 12,841,000 |
| 14 Dec 2023 | 1.5500 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 6,352,000 |
| 13 Dec 2023 | 1.4400 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 6,025,800 |
| 12 Dec 2023 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 3,650,300 |
| 11 Dec 2023 | 1.4700 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 9,059,600 |
| 08 Dec 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 3,654,500 |
| 07 Dec 2023 | 1.4600 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 3,259,700 |
| 06 Dec 2023 | 1.4900 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 4,424,200 |
| 05 Dec 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 2,600,800 |
| 04 Dec 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 3,942,800 |
| 01 Dec 2023 | 1.5500 | 1.5600 | 1.3900 | 1.5500 | 1.5500 | 4,337,300 |
| 30 Nov 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 4,091,500 |
| 29 Nov 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 5,066,800 |
| 28 Nov 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 3,887,000 |
| 27 Nov 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 4,630,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.