$1.06 -0.02 (%) Globalstar Inc - AMEX

Feb. 12, 2016 | 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
2/12/20161.101.101.051.0611,003,315
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
1/5/20161.511.511.351.362,703,230
1/4/20161.411.441.331.364,014,972
12/31/20151.431.481.431.443,137,869
12/30/20151.441.461.431.432,130,804
12/29/20151.441.471.441.451,906,118
12/28/20151.501.511.461.461,990,035
12/24/20151.511.511.481.49807,275
12/23/20151.571.571.491.502,439,051
12/22/20151.471.551.451.553,152,486
12/21/20151.591.591.451.464,013,645
12/18/20151.591.621.531.554,892,399
12/17/20151.701.721.611.611,916,751
12/16/20151.721.731.691.711,823,537
12/15/20151.671.721.651.712,607,205
12/14/20151.711.741.601.662,055,103
12/11/20151.701.751.681.742,804,375
12/10/20151.871.871.731.752,625,934
12/9/20151.841.941.761.814,095,837
12/8/20151.861.921.801.837,087,644
12/7/20151.951.951.851.862,059,714
12/4/20152.042.051.911.972,709,763
12/3/20152.102.122.032.041,798,483
12/2/20152.202.202.082.122,302,730
12/1/20152.212.212.142.152,443,518
11/30/20152.212.212.132.183,814,591
11/27/20152.112.202.112.17709,351
11/25/20152.182.202.092.123,213,716
11/24/20152.032.112.022.071,881,222
11/23/20152.002.151.972.092,788,574
11/20/20151.982.001.902.001,160,020
11/19/20151.962.011.901.97843,164
11/18/20151.871.991.871.992,139,355
11/17/20151.891.951.861.871,266,416
11/16/20151.891.951.881.89924,874
11/13/20151.901.961.861.90789,874
11/12/20151.912.001.901.941,255,143
11/11/20152.032.061.911.961,374,447
11/10/20152.012.091.992.041,375,543
11/9/20152.102.172.002.042,029,010
11/6/20151.902.111.902.102,436,434
11/5/20152.022.021.921.981,405,989
11/4/20151.972.081.961.992,248,886
11/3/20151.891.971.861.971,657,454
11/2/20151.791.901.741.902,004,512
10/30/20151.861.901.801.801,471,510
10/29/20151.861.911.851.871,418,788
10/28/20151.821.881.781.871,813,195
10/27/20151.841.881.751.812,721,234
10/26/20151.861.871.771.851,891,538
10/23/20151.821.881.771.881,104,408
10/22/20151.831.861.731.811,083,947
10/21/20151.861.861.771.811,044,139
10/20/20151.721.861.701.851,349,691
10/19/20151.841.841.711.721,113,689
10/16/20151.881.891.771.861,313,534
10/15/20151.861.911.811.882,449,323
10/14/20151.751.911.751.841,468,284
10/13/20151.881.911.761.761,528,382
10/12/20151.901.921.851.901,540,269
10/9/20152.002.001.831.902,483,772
10/8/20151.951.991.861.962,669,992
10/7/20151.811.931.811.912,830,973
10/6/20151.821.901.771.802,266,721
10/5/20151.701.851.681.823,164,116
10/2/20151.571.681.531.682,984,364
10/1/20151.591.591.511.562,701,683
9/30/20151.451.581.451.572,501,472
9/29/20151.531.561.451.452,849,145
9/28/20151.561.611.521.532,117,469
9/25/20151.761.771.561.582,137,154
9/24/20151.651.751.601.741,378,258
9/23/20151.761.771.661.661,360,064
9/22/20151.761.791.711.751,674,151
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center