$4.03 +0.14 (%) Globalstar Inc - AMEX

Sep. 19, 2014 | 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
9/19/20143.904.033.864.035,495,678
9/18/20143.954.043.883.894,102,218
9/17/20143.783.993.783.925,593,423
9/16/20143.803.813.753.772,778,285
9/15/20143.843.913.783.794,076,661
9/12/20143.823.893.783.853,257,652
9/11/20143.733.873.733.833,763,064
9/10/20143.763.783.733.754,101,593
9/9/20143.763.793.673.764,822,869
9/8/20143.833.863.753.792,824,353
9/5/20143.803.883.733.812,362,240
9/4/20143.924.003.793.802,583,174
9/3/20143.943.953.853.891,882,272
9/2/20144.004.013.913.921,981,992
8/29/20143.984.003.953.981,376,069
8/28/20143.954.003.943.961,301,047
8/27/20143.984.033.903.991,482,662
8/26/20143.984.013.953.981,770,892
8/25/20144.054.103.984.002,059,649
8/22/20144.014.063.954.041,951,482
8/21/20144.044.053.924.022,208,651
8/20/20144.084.183.994.022,551,529
8/19/20144.144.204.104.143,282,321
8/18/20144.034.144.014.143,948,708
8/15/20144.014.053.953.992,661,979
8/14/20143.784.103.754.006,583,891
8/13/20143.683.773.683.771,573,652
8/12/20143.903.933.573.704,981,051
8/11/20143.733.883.733.862,304,359
8/8/20143.713.753.663.692,152,978
8/7/20143.753.803.703.722,362,891
8/6/20143.743.853.703.763,053,461
8/5/20143.933.963.723.774,772,399
8/4/20143.904.043.903.942,409,073
8/1/20143.954.053.853.903,208,579
7/31/20144.024.083.863.963,476,871
7/30/20143.954.143.944.083,494,003
7/29/20143.984.053.654.0411,330,215
7/28/20144.164.203.983.993,442,622
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center