$0.85 0.00 (%) Globalstar Inc - NYSE Amex Equities

Dec. 6, 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
12/6/20160.850.870.840.852,630,941
12/5/20160.820.840.800.842,055,484
12/2/20160.770.820.770.811,844,448
12/1/20160.800.830.730.773,168,830
11/30/20160.830.840.780.792,251,618
11/29/20160.840.840.820.821,148,463
11/28/20160.890.890.820.831,921,249
11/25/20160.830.860.820.861,054,660
11/23/20160.870.870.810.832,222,537
11/22/20160.840.850.810.842,528,926
11/21/20160.850.870.820.831,845,734
11/18/20160.860.880.820.843,274,453
11/17/20160.770.940.760.879,569,007
11/16/20160.800.820.780.794,643,760
11/15/20160.840.850.800.822,612,819
11/14/20160.890.890.830.862,880,711
11/11/20160.880.880.810.866,088,327
11/10/20161.021.040.820.8617,822,969
11/9/20160.871.080.871.034,331,011
11/8/20160.941.010.910.993,481,180
11/7/20160.860.940.820.922,501,984
11/4/20160.890.890.800.836,529,066
11/3/20160.900.910.790.803,972,194
11/2/20160.910.930.860.883,246,066
11/1/20160.930.930.860.903,368,708
10/31/20160.950.980.920.931,867,047
10/28/20160.980.980.950.96984,410
10/27/20160.981.050.950.972,897,895
10/26/20161.051.070.960.964,814,541
10/25/20161.051.080.821.052,839,370
10/24/20161.051.081.051.061,010,838
10/21/20161.051.081.051.061,301,265
10/20/20161.071.101.051.071,262,421
10/19/20161.071.081.051.081,075,357
10/18/20161.121.121.051.061,818,799
10/17/20161.131.141.091.101,361,724
10/14/20161.121.131.101.121,697,440
10/13/20161.151.161.101.102,428,846
10/12/20161.161.171.151.151,023,411
10/11/20161.181.201.151.161,498,882
10/10/20161.181.201.171.181,674,873
10/7/20161.211.231.171.171,518,261
10/6/20161.261.261.201.221,851,200
10/5/20161.191.261.181.252,121,544
10/4/20161.211.211.161.182,481,572
10/3/20161.201.221.201.211,155,218
9/30/20161.261.261.181.212,268,243
9/29/20161.221.261.201.241,153,139
9/28/20161.191.211.171.212,261,866
9/27/20161.251.261.171.212,988,895
9/26/20161.281.281.251.251,741,467
9/23/20161.261.301.251.271,965,966
9/22/20161.261.271.181.263,423,100
9/21/20161.311.321.231.243,031,040
9/20/20161.341.341.271.301,304,608
9/19/20161.291.321.281.321,990,366
9/16/20161.301.341.251.2710,014,015
9/15/20161.301.331.241.305,247,721
9/14/20161.341.371.281.307,479,288
9/13/20161.501.531.321.335,510,957
9/12/20161.381.501.311.503,937,700
9/9/20161.441.471.401.401,664,708
9/8/20161.451.471.431.461,425,013
9/7/20161.481.491.461.46850,207
9/6/20161.521.521.421.482,085,408
9/2/20161.431.531.431.494,333,580
9/1/20161.521.731.421.426,839,527
8/31/20161.541.581.451.569,070,448
8/30/20161.451.881.351.529,181,911
8/29/20161.351.451.341.455,717,082
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center