$1.36 +0.12 (%) Globalstar Inc - NYSE Amex Equities

Aug. 26, 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
8/26/20161.241.401.241.368,451,046
8/25/20161.231.271.231.242,416,690
8/24/20161.231.261.211.241,515,459
8/23/20161.261.281.201.235,465,669
8/22/20161.281.291.241.261,685,030
8/19/20161.231.301.221.272,872,193
8/18/20161.241.261.201.252,644,725
8/17/20161.151.331.151.247,404,453
8/16/20161.161.191.151.162,060,132
8/15/20161.161.201.151.192,793,405
8/12/20161.171.191.141.141,618,720
8/11/20161.201.201.161.171,446,855
8/10/20161.191.211.171.181,484,237
8/9/20161.201.221.161.202,155,626
8/8/20161.151.231.151.182,097,425
8/5/20161.321.321.101.204,697,145
8/4/20161.161.201.161.201,952,076
8/3/20161.151.201.151.181,759,945
8/2/20161.181.191.141.161,668,852
8/1/20161.181.201.151.171,678,549
7/29/20161.191.211.121.192,476,070
7/28/20161.231.231.161.191,077,319
7/27/20161.131.201.131.202,509,399
7/26/20161.121.151.101.141,799,299
7/25/20161.171.171.141.141,352,286
7/22/20161.111.201.101.152,415,127
7/21/20161.181.201.081.104,598,947
7/20/20161.161.181.131.171,879,942
7/19/20161.151.171.141.152,305,693
7/18/20161.211.211.161.172,312,178
7/15/20161.251.251.181.213,455,946
7/14/20161.261.261.201.223,021,436
7/13/20161.291.301.221.232,950,247
7/12/20161.291.331.281.302,986,310
7/11/20161.261.291.211.284,693,272
7/8/20161.231.251.211.253,756,912
7/7/20161.131.221.121.224,671,809
7/6/20161.101.141.051.143,784,577
7/5/20161.161.201.081.093,396,747
7/1/20161.201.221.161.183,472,538
6/30/20161.151.231.101.215,057,302
6/29/20161.151.151.111.133,225,691
6/28/20161.111.141.081.122,867,020
6/27/20161.141.151.051.084,418,362
6/24/20161.151.191.091.1120,783,391
6/23/20161.241.271.191.226,056,457
6/22/20161.251.251.151.226,442,797
6/21/20161.381.381.101.2214,932,111
6/20/20161.391.411.221.3414,551,212
6/17/20161.181.221.171.2014,953,807
6/16/20161.111.221.061.1728,730,813
6/15/20161.111.151.091.114,992,575
6/14/20161.101.131.051.117,698,072
6/13/20161.171.171.101.119,368,970
6/10/20161.181.221.161.209,039,497
6/9/20161.341.341.151.2112,955,088
6/8/20161.131.341.121.2723,504,667
6/7/20161.121.191.081.1313,202,531
6/6/20160.991.200.971.0733,847,615
6/3/20161.791.800.630.94112,771,668
6/2/20162.132.241.972.0911,806,083
6/1/20162.182.212.122.165,133,112
5/31/20162.252.382.122.1817,015,528
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center