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 (%)
May 28, 2021
1.600
1.610
1.530
1.600
12,622,969
+0.01(+0.63%)
May 27, 2021
1.470
1.615
1.455
1.590
22,015,758
+0.13(+8.90%)
May 26, 2021
1.340
1.525
1.340
1.460
16,407,235
+0.12(+8.96%)
May 25, 2021
1.390
1.440
1.330
1.340
13,082,332
-0.03(-2.19%)
May 24, 2021
1.500
1.505
1.360
1.370
14,013,159
-0.11(-7.43%)
May 21, 2021
1.550
1.600
1.415
1.480
21,263,020
-0.07(-4.52%)
May 20, 2021
1.370
1.550
1.360
1.550
28,865,528
+0.18(+13.14%)
May 19, 2021
1.300
1.370
1.280
1.370
11,421,149
-0.01(-0.72%)
May 18, 2021
1.360
1.430
1.290
1.380
16,955,654
+0.02(+1.47%)
May 17, 2021
1.100
1.380
1.100
1.360
24,784,640
+0.22(+19.30%)
May 14, 2021
1.060
1.170
1.060
1.140
9,391,415
+0.08(+7.55%)
May 13, 2021
1.070
1.140
1.050
1.060
11,612,860
-0.01(-0.93%)
May 12, 2021
1.060
1.120
1.060
1.070
8,416,839
-0.03(-2.73%)
May 11, 2021
1.010
1.140
1.010
1.100
13,501,585
+0.01(+0.92%)
May 10, 2021
1.090
1.130
1.018
1.090
17,076,318
-0.01(-0.91%)
May 07, 2021
1.100
1.170
1.090
1.100
15,474,087
-0.13(-10.57%)
May 06, 2021
1.210
1.240
1.160
1.230
9,793,999
+0.03(+2.50%)
May 05, 2021
1.240
1.280
1.180
1.200
10,529,597
-0.10(-7.69%)
May 04, 2021
1.150
1.340
1.100
1.300
29,252,780
+0.10(+8.33%)
May 03, 2021
1.270
1.280
1.180
1.200
13,006,275
-0.07(-5.51%)
Apr 30, 2021
1.200
1.295
1.180
1.270
12,337,700
+0.04(+3.25%)
Apr 29, 2021
1.300
1.320
1.140
1.230
18,435,936
-0.06(-4.65%)
Apr 28, 2021
1.180
1.360
1.160
1.290
20,730,580
+0.01(+0.78%)
Apr 27, 2021
1.560
1.580
1.220
1.280
102,863,232
-0.08(-5.88%)
Apr 26, 2021
0.9377
1.380
0.9200
1.360
74,608,272
+0.44(+47.76%)
Apr 23, 2021
0.9198
0.9300
0.8893
0.9204
8,176,500
+0.01(+1.41%)
Apr 22, 2021
0.9200
0.9499
0.8930
0.9076
13,070,110
+0.02(+1.98%)
Apr 21, 2021
0.8500
0.9000
0.8200
0.8900
10,656,855
+0.02(+2.30%)
Apr 20, 2021
0.9100
0.9100
0.8500
0.8700
8,344,484
-0.03(-3.33%)
Apr 19, 2021
0.9222
1.010
0.8900
0.9000
16,700,102
-0.12(-11.76%)
Apr 16, 2021
0.9100
1.020
0.9000
1.020
12,822,200
+0.00(+0.00%)
Apr 15, 2021
1.110
1.130
1.010
1.020
15,170,506
-0.09(-8.11%)
Apr 14, 2021
1.090
1.130
1.090
1.110
8,192,691
+0.00(+0.00%)
Apr 13, 2021
1.170
1.200
1.080
1.110
15,712,782
-0.12(-9.76%)
Apr 12, 2021
1.310
1.310
1.190
1.230
8,935,508
-0.10(-7.52%)
Apr 09, 2021
1.260
1.330
1.260
1.330
5,806,100
+0.05(+3.91%)
Apr 08, 2021
1.310
1.320
1.270
1.280
5,477,752
-0.02(-1.54%)
Apr 07, 2021
1.280
1.330
1.260
1.300
6,461,756
+0.01(+0.78%)
Apr 06, 2021
1.340
1.350
1.270
1.290
9,715,287
-0.07(-5.15%)
Apr 05, 2021
1.390
1.400
1.330
1.360
7,277,997
-0.03(-2.16%)
Apr 01, 2021
1.380
1.440
1.312
1.390
6,683,500
+0.04(+2.96%)
Mar 31, 2021
1.350
1.420
1.300
1.350
8,295,347
+0.05(+3.85%)
Mar 30, 2021
1.180
1.310
1.150
1.300
10,595,957
+0.10(+8.33%)
Mar 29, 2021
1.280
1.330
1.180
1.200
15,537,827
-0.11(-8.40%)
Mar 26, 2021
1.410
1.410
1.280
1.310
9,489,800
-0.08(-5.76%)
Mar 25, 2021
1.270
1.410
1.230
1.390
10,744,130
+0.06(+4.51%)
Mar 24, 2021
1.430
1.450
1.300
1.330
12,552,082
-0.12(-8.28%)
Mar 23, 2021
1.510
1.525
1.400
1.450
12,537,114
-0.10(-6.45%)
Mar 22, 2021
1.570
1.600
1.530
1.550
12,689,150
-0.02(-1.27%)
Mar 19, 2021
1.600
1.630
1.500
1.570
14,733,000
-0.02(-1.26%)
Mar 18, 2021
1.640
1.690
1.550
1.590
9,587,811
-0.09(-5.36%)
Mar 17, 2021
1.550
1.690
1.500
1.680
10,540,191
+0.06(+3.70%)
Mar 16, 2021
1.720
1.760
1.600
1.620
13,274,116
-0.11(-6.36%)
Mar 15, 2021
1.610
1.760
1.560
1.730
19,246,108
+0.12(+7.45%)
Mar 12, 2021
1.550
1.620
1.500
1.610
11,655,600
+0.01(+0.63%)
Mar 11, 2021
1.570
1.630
1.530
1.600
14,219,658
+0.07(+4.58%)
Mar 10, 2021
1.670
1.690
1.500
1.530
18,716,164
-0.06(-3.77%)
Mar 09, 2021
1.430
1.650
1.380
1.590
34,008,496
+0.21(+15.22%)
Mar 08, 2021
1.390
1.490
1.320
1.380
16,663,095
-0.04(-2.82%)
Mar 05, 2021
1.440
1.450
1.140
1.420
35,398,800
+0.01(+0.71%)
Mar 04, 2021
1.590
1.620
1.330
1.410
34,150,920
-0.14(-9.03%)
Mar 03, 2021
1.690
1.710
1.500
1.550
22,990,024
-0.14(-8.28%)
Mar 02, 2021
1.830
1.830
1.680
1.690
14,385,660
-0.05(-2.87%)
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
.