$1.66 0.00 (%) Globalstar Inc - AMEX

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSAT historical data

Date Open High Low Close Volume
8/28/20151.521.691.521.662,253,926
8/27/20151.641.641.541.564,065,556
8/26/20151.621.641.581.626,504,359
8/25/20151.731.731.541.554,560,949
8/24/20151.761.761.671.682,297,988
8/21/20151.661.841.571.844,079,056
8/20/20151.721.761.681.701,930,060
8/19/20151.781.811.661.752,150,917
8/18/20151.901.911.771.782,309,204
8/17/20151.851.881.831.862,910,822
8/14/20151.801.851.751.852,508,011
8/13/20151.951.951.811.812,986,271
8/12/20151.911.921.811.872,722,240
8/11/20151.932.021.921.943,017,646
8/10/20151.922.001.891.992,650,518
8/7/20151.922.011.901.902,470,856
8/6/20151.942.011.901.991,929,756
8/5/20151.992.051.941.952,512,599
8/4/20152.012.051.871.984,432,093
8/3/20152.062.112.022.032,642,529
7/31/20152.052.162.042.072,067,454
7/30/20152.092.252.092.132,398,194
7/29/20152.052.192.042.112,396,105
7/28/20152.072.132.042.053,085,504
7/27/20152.162.222.002.123,117,772
7/24/20152.292.312.192.212,106,883
7/23/20152.322.352.292.311,715,292
7/22/20152.332.342.302.341,621,472
7/21/20152.312.382.282.342,291,479
7/20/20152.352.402.262.343,256,962
7/17/20152.372.372.272.361,748,821
7/16/20152.272.422.272.334,114,452
7/15/20152.112.282.102.283,908,848
7/14/20152.022.182.012.123,043,422
7/13/20152.022.081.962.043,281,574
7/10/20151.872.041.872.042,771,007
7/9/20151.831.901.831.864,053,968
7/8/20151.821.911.801.814,229,340
7/7/20151.911.931.851.863,965,457
7/6/20152.002.041.831.935,985,706
7/2/20152.112.112.032.042,418,352
7/1/20152.142.152.082.112,605,731
6/30/20152.172.172.092.112,597,077
6/29/20152.262.272.132.132,570,035
6/26/20152.192.332.192.2817,763,700
6/25/20152.262.322.182.202,816,491
6/24/20152.372.402.262.262,846,079
6/23/20152.392.412.342.403,219,810
6/22/20152.332.452.302.373,102,226
6/19/20152.252.342.242.335,942,798
6/18/20152.212.302.192.265,259,189
6/17/20152.232.252.122.194,511,783
6/16/20152.232.262.182.207,034,984
6/15/20152.152.352.122.257,363,408
6/12/20152.102.152.052.132,989,636
6/11/20152.162.242.042.124,145,771
6/10/20152.302.312.182.193,382,524
6/9/20152.302.332.222.322,901,953
6/8/20152.302.322.232.301,904,538
6/5/20152.232.332.192.322,921,452
6/4/20152.252.262.192.213,086,745
6/3/20152.352.382.222.243,039,927
6/2/20152.202.342.082.326,279,742
6/1/20152.552.552.202.226,110,629
5/29/20152.342.652.302.657,127,974
5/28/20152.352.362.292.351,848,400
5/27/20152.362.392.272.371,986,192
5/26/20152.432.442.332.352,298,713
5/22/20152.472.472.372.432,010,459
5/21/20152.472.522.442.482,035,873
5/20/20152.562.602.402.483,006,118
5/19/20152.502.522.332.362,106,694
5/18/20152.552.592.392.422,302,812
5/15/20152.582.642.522.562,798,667
5/14/20152.592.652.572.592,769,323
5/13/20152.472.582.442.572,314,889
5/12/20152.462.532.442.472,595,470
5/11/20152.332.432.322.432,241,003
5/8/20152.422.432.292.351,990,645
5/7/20152.432.432.292.314,034,944
5/6/20152.322.622.292.415,482,254
5/5/20152.402.472.292.307,645,554
5/4/20152.522.642.312.397,483,122
5/1/20152.602.742.512.536,471,239
4/30/20152.852.852.552.596,737,063
4/29/20152.972.982.812.823,483,410
4/28/20153.123.132.942.985,283,122
4/27/20153.153.183.113.131,470,495
4/24/20153.153.193.043.152,298,968
4/23/20153.153.203.123.131,517,716
4/22/20153.203.213.143.142,605,681
4/21/20153.173.263.143.202,026,465
4/20/20153.213.223.133.181,971,419
4/17/20153.203.233.163.181,708,494
4/16/20153.263.353.103.213,539,720
4/15/20153.193.343.153.253,161,404
4/14/20153.093.173.093.122,190,591
4/13/20153.063.133.013.11870,780
4/10/20152.993.162.963.072,526,092
4/9/20152.922.992.802.982,610,244
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!