$2.27 -0.07 (%) Globalstar Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSAT historical data

Date Open High Low Close Volume
5/27/20162.352.452.222.276,515,044
5/26/20162.562.592.332.345,998,376
5/25/20162.622.662.512.524,020,107
5/24/20162.642.652.572.592,668,730
5/23/20162.642.692.632.642,134,120
5/20/20162.602.672.582.622,387,228
5/19/20162.652.702.542.593,017,466
5/18/20162.622.792.572.653,182,903
5/17/20162.772.902.552.648,928,733
5/16/20162.863.002.662.7527,182,140
5/13/20161.812.651.772.4515,103,519
5/12/20161.891.891.751.812,425,824
5/11/20161.781.911.781.901,766,969
5/10/20161.821.871.781.801,078,858
5/9/20161.741.821.671.802,705,182
5/6/20161.851.861.741.762,445,416
5/5/20161.981.991.721.843,716,611
5/4/20162.032.111.972.002,247,868
5/3/20162.102.141.891.993,196,821
5/2/20161.902.141.892.143,848,437
4/29/20162.072.091.861.953,420,367
4/28/20162.062.152.052.062,162,094
4/27/20162.092.102.032.08840,779
4/26/20162.042.122.002.081,460,469
4/25/20162.092.121.952.042,799,753
4/22/20161.872.111.872.115,000,150
4/21/20161.951.951.881.883,079,762
4/20/20161.891.941.871.941,875,799
4/19/20161.841.901.811.892,953,599
4/18/20161.771.871.711.832,225,327
4/15/20161.761.791.761.791,807,460
4/14/20161.771.821.761.781,857,412
4/13/20161.671.781.671.771,971,173
4/12/20161.611.721.611.681,610,889
4/11/20161.691.721.611.631,991,028
4/8/20161.751.781.671.701,891,577
4/7/20161.721.801.671.723,026,648
4/6/20161.721.731.601.722,828,521
4/5/20161.691.761.661.732,005,483
4/4/20161.701.751.631.673,381,266
4/1/20161.471.751.421.678,150,374
3/31/20161.461.491.441.472,638,866
3/30/20161.491.541.421.452,048,265
3/29/20161.471.481.371.482,876,238
3/28/20161.491.501.451.471,373,669
3/24/20161.431.531.351.481,927,910
3/23/20161.461.491.431.451,981,887
3/22/20161.451.501.431.481,309,539
3/21/20161.491.491.431.461,197,755
3/18/20161.451.501.391.487,781,143
3/17/20161.271.411.271.391,933,104
3/16/20161.301.311.241.282,532,911
3/15/20161.401.401.321.321,732,837
3/14/20161.371.411.351.403,059,338
3/11/20161.361.391.251.3610,728,542
3/10/20161.311.391.281.341,972,660
3/9/20161.371.381.271.313,482,346
3/8/20161.381.421.361.363,197,209
3/7/20161.431.431.341.385,560,638
3/4/20161.401.481.391.433,143,242
3/3/20161.601.611.381.397,706,748
3/2/20161.511.601.461.604,399,223
3/1/20161.541.541.461.506,140,563
2/29/20161.301.591.221.568,152,277
2/26/20161.201.341.101.334,958,462
2/25/20161.291.401.261.326,196,203
2/24/20161.231.281.171.284,122,844
2/23/20161.081.251.081.176,332,067
2/22/20161.031.081.011.066,207,317
2/19/20161.031.061.001.005,310,729
2/18/20161.081.101.011.032,061,917
2/17/20161.051.111.041.074,022,301
2/16/20161.091.091.041.052,351,231
2/12/20161.101.101.051.0611,003,315
2/11/20161.051.081.031.082,183,466
2/10/20161.111.121.041.061,882,429
2/9/20161.111.131.071.113,925,331
2/8/20161.131.141.051.147,764,317
2/5/20161.211.221.141.142,791,179
2/4/20161.201.231.191.212,249,345
2/3/20161.181.191.141.192,517,338
2/2/20161.191.201.151.172,146,365
2/1/20161.301.301.211.212,033,143
1/29/20161.211.281.201.282,292,675
1/28/20161.251.251.191.19596,314
1/27/20161.201.251.181.221,636,900
1/26/20161.221.231.171.201,516,847
1/25/20161.211.261.161.211,644,988
1/22/20161.171.221.151.213,459,487
1/21/20161.061.171.061.152,367,977
1/20/20161.071.090.971.073,205,077
1/19/20161.071.091.031.082,874,661
1/15/20161.091.101.011.055,194,073
1/14/20161.231.231.121.124,827,872
1/13/20161.221.271.191.214,142,799
1/12/20161.171.221.151.213,064,368
1/11/20161.231.251.131.164,650,765
1/8/20161.251.301.221.232,829,083
1/7/20161.281.311.191.214,481,696
1/6/20161.331.381.241.312,770,388
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center