Globalstar Inc $4.16

up +0.06


25/7/2014 04:02 PM  |  AMEX : GSAT  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSAT historical data

Date Open High Low Close Volume
7/25/20144.054.164.014.162,608,619
7/24/20144.024.113.984.102,804,860
7/23/20144.024.083.984.041,211,140
7/22/20144.064.114.024.031,048,366
7/21/20144.074.093.984.061,675,652
7/18/20143.914.113.854.101,960,842
7/17/20144.004.083.913.943,143,818
7/16/20144.144.173.954.065,122,825
7/15/20144.264.304.124.153,301,696
7/14/20144.354.364.224.263,278,259
7/11/20144.204.324.194.322,153,123
7/10/20144.274.354.154.184,838,266
7/9/20144.344.454.324.383,223,972
7/8/20144.394.404.254.323,506,058
7/7/20144.504.534.284.435,048,655
7/3/20144.454.504.424.464,627,606
7/2/20144.454.474.284.3810,234,446
7/1/20144.244.254.124.203,503,122
6/30/20144.234.274.154.253,112,815
6/27/20144.254.354.204.2026,846,920
6/26/20144.254.294.174.282,849,946
6/25/20144.144.214.094.203,507,909
6/24/20144.214.224.134.143,023,432
6/23/20144.254.254.124.205,796,213
6/20/20143.844.123.804.0926,676,595
6/19/20143.974.013.823.977,325,112
6/18/20143.994.103.904.054,155,622
6/17/20144.044.173.734.108,976,351
6/16/20144.184.254.014.106,586,035
6/13/20144.364.424.014.217,916,938
6/12/20144.154.354.054.2410,713,955
6/11/20143.984.103.924.106,434,719
6/10/20143.904.033.843.987,723,309
6/9/20143.873.893.713.866,047,246
6/6/20143.783.853.753.793,870,436
6/5/20143.673.783.553.785,201,635
6/4/20143.493.623.463.615,972,833
6/3/20143.553.553.303.484,712,780
6/2/20143.503.703.463.525,860,702
5/30/20143.393.503.353.467,891,897
5/29/20143.203.403.173.336,682,845
5/28/20143.203.253.193.242,037,404
5/27/20143.203.233.183.212,172,996
5/23/20143.243.243.143.181,962,280
5/22/20143.203.303.103.212,688,966
5/21/20143.193.233.163.211,806,825
5/20/20143.243.253.153.191,801,453
5/19/20143.143.253.133.252,946,067
5/16/20143.083.163.073.161,850,115
5/15/20143.123.153.003.092,189,159
5/14/20143.153.173.073.151,829,262
5/13/20143.243.243.123.121,595,983
5/12/20143.233.233.173.192,696,184
5/9/20143.053.183.003.176,182,892
5/8/20142.853.122.853.0410,780,866
5/7/20143.003.042.892.933,199,661
5/6/20142.852.992.832.943,861,483
5/5/20142.832.862.702.852,024,610
5/2/20142.702.852.682.834,364,324
5/1/20142.592.692.592.681,579,551
4/30/20142.572.652.572.63677,139
4/29/20142.652.652.602.64840,369
4/28/20142.632.662.582.621,336,317
4/25/20142.682.692.552.601,209,784
4/24/20142.752.752.652.70652,541
4/23/20142.782.782.712.721,165,881
4/22/20142.752.752.662.752,077,044
4/21/20142.682.722.562.673,766,385
4/17/20142.542.632.492.561,173,908
4/16/20142.432.552.332.541,532,223
4/15/20142.592.592.352.433,065,145
4/14/20142.552.582.432.581,036,718
4/11/20142.662.662.522.563,163,214
4/10/20142.752.812.602.664,274,499
4/9/20142.652.652.562.64507,461
4/8/20142.642.672.622.63441,082
4/7/20142.832.832.582.642,259,119
4/4/20142.792.802.662.801,228,513
4/3/20142.832.842.752.80905,391
4/2/20142.732.842.712.814,370,828
4/1/20142.532.732.522.712,925,366
3/31/20142.622.652.502.651,098,890
3/28/20142.452.632.422.621,286,749
3/27/20142.572.582.302.485,057,625
3/26/20142.712.712.502.573,618,763
3/25/20142.722.722.702.70921,035
3/24/20142.722.722.702.70928,878
3/21/20142.722.722.682.692,460,942
3/20/20142.712.732.692.72880,771
3/19/20142.722.722.672.711,476,896
3/18/20142.622.712.622.713,644,703
3/17/20142.652.672.592.621,519,567
3/14/20142.592.652.572.642,517,326
3/13/20142.572.602.572.593,080,760
3/12/20142.542.592.472.571,191,018
3/11/20142.572.612.502.533,767,665
3/10/20142.582.602.492.562,002,401
3/7/20142.492.562.482.552,372,873
3/6/20142.392.552.392.456,135,516
3/5/20142.282.402.242.393,811,938
Trading Center