Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Globalstar
(NY:
GSAT
)
1.090
-0.040 (-3.54%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
2.150
2.200
2.030
2.170
13,613,385
+0.14(+6.90%)
Oct 28, 2022
1.900
2.040
1.890
2.030
6,931,370
+0.10(+5.18%)
Oct 27, 2022
1.940
1.968
1.880
1.930
4,397,116
+0.02(+1.05%)
Oct 26, 2022
1.810
1.990
1.810
1.910
11,578,329
+0.10(+5.52%)
Oct 25, 2022
1.760
1.830
1.760
1.810
4,061,625
+0.04(+2.26%)
Oct 24, 2022
1.790
1.790
1.740
1.770
3,129,182
-0.02(-1.12%)
Oct 21, 2022
1.800
1.800
1.720
1.790
3,442,820
+0.01(+0.56%)
Oct 20, 2022
1.780
1.820
1.740
1.780
4,245,257
+0.00(+0.00%)
Oct 19, 2022
1.800
1.805
1.740
1.780
3,054,649
-0.04(-2.20%)
Oct 18, 2022
1.800
1.860
1.780
1.820
4,564,150
+0.02(+1.11%)
Oct 17, 2022
1.710
1.800
1.700
1.800
4,366,731
+0.12(+7.14%)
Oct 14, 2022
1.800
1.820
1.670
1.680
4,878,320
-0.12(-6.67%)
Oct 13, 2022
1.680
1.800
1.670
1.800
5,328,238
+0.05(+2.86%)
Oct 12, 2022
1.730
1.750
1.670
1.750
2,811,572
+0.04(+2.34%)
Oct 11, 2022
1.800
1.810
1.690
1.710
5,388,461
-0.10(-5.52%)
Oct 10, 2022
1.780
1.820
1.710
1.810
5,623,839
+0.05(+2.84%)
Oct 07, 2022
1.760
1.795
1.720
1.760
5,118,152
-0.02(-1.12%)
Oct 06, 2022
1.770
1.830
1.760
1.780
3,222,222
+0.00(+0.00%)
Oct 05, 2022
1.770
1.800
1.720
1.780
4,648,719
+0.02(+1.14%)
Oct 04, 2022
1.710
1.790
1.710
1.760
6,220,252
+0.07(+4.14%)
Oct 03, 2022
1.640
1.720
1.590
1.690
6,111,056
+0.10(+6.29%)
Sep 30, 2022
1.590
1.680
1.580
1.590
5,232,309
-0.01(-0.63%)
Sep 29, 2022
1.650
1.670
1.570
1.600
5,025,202
-0.08(-4.76%)
Sep 28, 2022
1.580
1.720
1.570
1.680
6,575,594
+0.11(+7.01%)
Sep 27, 2022
1.600
1.620
1.560
1.570
3,866,882
-0.02(-1.26%)
Sep 26, 2022
1.580
1.645
1.560
1.590
4,632,918
-0.01(-0.63%)
Sep 23, 2022
1.650
1.680
1.560
1.600
7,050,632
-0.07(-4.19%)
Sep 22, 2022
1.680
1.710
1.620
1.670
6,084,656
-0.03(-1.76%)
Sep 21, 2022
1.680
1.780
1.652
1.700
6,482,141
+0.02(+1.19%)
Sep 20, 2022
1.780
1.790
1.660
1.680
7,055,708
-0.10(-5.62%)
Sep 19, 2022
1.820
1.860
1.760
1.780
6,234,767
-0.05(-2.73%)
Sep 16, 2022
1.830
1.900
1.770
1.830
10,705,279
-0.01(-0.54%)
Sep 15, 2022
1.860
1.910
1.790
1.840
10,235,904
-0.01(-0.54%)
Sep 14, 2022
1.780
1.870
1.730
1.850
12,046,160
+0.08(+4.52%)
Sep 13, 2022
1.780
1.820
1.730
1.770
10,218,170
-0.05(-2.75%)
Sep 12, 2022
1.860
1.880
1.730
1.820
13,918,998
+0.05(+2.82%)
Sep 09, 2022
1.670
1.910
1.660
1.770
24,695,194
+0.10(+5.99%)
Sep 08, 2022
2.080
2.110
1.640
1.670
48,681,784
-0.39(-18.93%)
Sep 07, 2022
2.170
2.980
1.610
2.060
118,711,680
-0.03(-1.44%)
Sep 06, 2022
2.170
2.249
2.050
2.090
21,132,130
+0.05(+2.45%)
Sep 02, 2022
2.020
2.100
1.950
2.040
10,850,536
+0.04(+2.00%)
Sep 01, 2022
2.010
2.010
1.900
2.000
10,458,281
+0.00(+0.00%)
Aug 31, 2022
1.950
2.075
1.940
2.000
10,024,168
+0.05(+2.56%)
Aug 30, 2022
2.050
2.060
1.890
1.950
9,597,752
-0.03(-1.52%)
Aug 29, 2022
2.000
2.190
1.890
1.980
30,142,072
-0.01(-0.50%)
Aug 26, 2022
1.840
1.995
1.765
1.990
19,061,510
+0.10(+5.29%)
Aug 25, 2022
1.910
1.910
1.775
1.890
5,917,515
+0.00(+0.00%)
Aug 24, 2022
1.680
1.920
1.675
1.890
17,836,840
+0.21(+12.50%)
Aug 23, 2022
1.690
1.740
1.664
1.680
4,534,325
+0.01(+0.60%)
Aug 22, 2022
1.680
1.730
1.650
1.670
4,778,410
-0.04(-2.34%)
Aug 19, 2022
1.700
1.725
1.660
1.710
3,262,391
-0.02(-1.16%)
Aug 18, 2022
1.730
1.755
1.680
1.730
3,849,413
+0.00(+0.00%)
Aug 17, 2022
1.700
1.755
1.640
1.730
5,170,245
+0.00(+0.00%)
Aug 16, 2022
1.740
1.790
1.700
1.730
6,162,680
-0.02(-1.14%)
Aug 15, 2022
1.640
1.750
1.630
1.750
6,340,901
+0.09(+5.42%)
Aug 12, 2022
1.660
1.680
1.610
1.660
3,438,496
+0.00(+0.00%)
Aug 11, 2022
1.640
1.680
1.615
1.660
4,364,535
+0.02(+1.22%)
Aug 10, 2022
1.590
1.640
1.560
1.640
5,615,829
+0.08(+5.13%)
Aug 09, 2022
1.580
1.615
1.470
1.560
6,317,218
-0.02(-1.27%)
Aug 08, 2022
1.700
1.730
1.500
1.580
11,949,666
-0.07(-4.24%)
Aug 05, 2022
1.510
1.650
1.480
1.650
5,291,440
+0.12(+7.84%)
Aug 04, 2022
1.600
1.610
1.520
1.530
4,895,354
-0.08(-4.97%)
Aug 03, 2022
1.400
1.630
1.400
1.610
14,205,262
+0.21(+15.00%)
Aug 02, 2022
1.360
1.450
1.360
1.400
4,061,426
+0.02(+1.45%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.