$2.58 +0.04 (%) Globalstar Inc - AMEX

Feb. 27, 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
2/27/20152.542.602.522.581,803,922
2/26/20152.592.672.512.542,480,980
2/25/20152.502.592.432.581,613,892
2/24/20152.572.602.462.491,309,257
2/23/20152.602.612.522.561,421,528
2/20/20152.582.632.542.601,782,878
2/19/20152.692.762.522.552,629,363
2/18/20152.602.722.512.694,182,488
2/17/20152.402.582.362.553,032,807
2/13/20152.342.412.342.402,979,600
2/12/20152.292.352.252.324,015,501
2/11/20152.192.302.182.275,996,120
2/10/20152.322.362.162.206,366,769
2/9/20152.392.422.302.322,261,704
2/6/20152.452.452.372.402,224,403
2/5/20152.482.532.392.462,103,551
2/4/20152.502.522.442.481,689,458
2/3/20152.392.502.392.501,653,510
2/2/20152.362.462.322.391,759,378
1/30/20152.442.492.402.422,211,912
1/29/20152.542.542.402.482,010,169
1/28/20152.502.502.402.432,640,533
1/27/20152.462.502.452.491,396,306
1/26/20152.442.572.382.504,169,722
1/23/20152.502.522.442.452,283,282
1/22/20152.552.592.492.523,217,648
1/21/20152.562.602.432.482,275,018
1/20/20152.622.622.522.571,327,253
1/16/20152.532.652.532.631,473,969
1/15/20152.682.692.542.543,336,368
1/14/20152.712.732.632.671,548,498
1/13/20152.682.782.612.762,357,049
1/12/20152.702.762.602.721,753,957
1/9/20152.702.702.642.691,018,988
1/8/20152.652.722.582.711,733,145
1/7/20152.552.592.492.582,675,986
1/6/20152.632.702.422.492,999,932
1/5/20152.672.732.582.602,544,396
1/2/20152.802.802.652.682,284,899
12/31/20142.742.812.682.752,064,914
12/30/20142.882.892.652.785,059,935
12/29/20143.043.042.932.951,536,939
12/26/20143.013.022.963.011,211,484
12/24/20142.973.002.942.97881,080
12/23/20142.892.952.832.942,171,785
12/22/20142.962.992.832.873,376,436
12/19/20142.803.092.733.098,001,134
12/18/20142.762.842.752.823,218,986
12/17/20142.682.762.642.732,961,073
12/16/20142.692.762.652.692,226,873
12/15/20142.612.722.612.704,617,930
12/12/20142.532.652.522.582,925,848
12/11/20142.562.702.522.532,873,315
12/10/20142.532.602.502.531,942,054
12/9/20142.662.662.502.554,434,459
12/8/20142.762.792.642.693,580,970
12/5/20142.682.782.642.772,239,890
12/4/20142.742.792.672.712,823,392
12/3/20142.582.742.552.743,267,304
12/2/20142.712.782.402.5912,214,773
12/1/20142.852.892.732.763,522,225
11/28/20142.892.892.812.821,407,480
11/26/20142.912.912.842.902,397,657
11/25/20142.802.912.762.915,248,662
11/24/20142.642.832.622.786,196,771
11/21/20142.632.702.582.633,995,015
11/20/20142.672.732.532.623,400,356
11/19/20142.752.752.612.676,410,205
11/18/20142.622.722.482.555,446,450
11/17/20142.532.952.392.8014,477,735
11/14/20142.892.992.832.9710,101,042
11/13/20142.772.902.752.835,429,651
11/12/20142.602.752.602.754,527,129
11/11/20142.662.702.562.604,327,809
11/10/20142.632.672.532.633,240,390
11/7/20142.532.722.452.626,631,539
11/6/20142.512.522.352.484,181,316
11/5/20142.462.482.382.483,250,612
11/4/20142.342.452.292.433,907,834
11/3/20142.402.452.272.334,083,959
10/31/20142.302.472.302.374,606,586
10/30/20142.162.272.092.233,658,962
10/29/20142.192.202.132.162,590,511
10/28/20142.212.212.042.165,074,230
10/27/20142.222.272.152.193,862,918
10/24/20142.342.352.242.262,331,522
10/23/20142.302.382.252.345,061,368
10/22/20142.302.312.212.275,765,035
10/21/20142.302.332.252.264,396,018
10/20/20142.352.402.162.297,751,636
10/17/20142.282.422.252.347,113,512
10/16/20141.952.241.932.179,090,683
10/15/20141.752.101.701.9110,349,597
10/14/20141.751.841.701.7612,369,505
10/13/20141.751.841.561.7111,922,275
10/10/20142.092.201.721.8018,691,905
10/9/20142.302.301.962.1011,382,032
10/8/20142.382.402.002.2010,262,108
10/7/20142.522.582.102.3417,573,370
10/6/20142.943.422.122.2634,338,752
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center