Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globalstar, Inc. - Common Stock (NY: GSAT )

1.560 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 10, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 10, 2025 1.560 0 +0.05(+3.31%)
Feb 07, 2025 1.600 1.610 1.480 1.510 19,107,466 -0.09(-5.63%)
Feb 06, 2025 1.580 1.655 1.575 1.600 11,940,620 +0.02(+1.27%)
Feb 05, 2025 1.540 1.590 1.510 1.580 9,150,650 +0.04(+2.60%)
Feb 04, 2025 1.500 1.580 1.500 1.540 9,453,183 +0.04(+2.67%)
Feb 03, 2025 1.430 1.525 1.420 1.500 9,795,948 -0.03(-1.96%)
Jan 31, 2025 1.480 1.590 1.450 1.530 14,908,338 +0.05(+3.38%)
Jan 30, 2025 1.560 1.580 1.450 1.480 15,766,621 -0.09(-5.73%)
Jan 29, 2025 1.450 1.620 1.290 1.570 64,392,352 -0.34(-17.80%)
Jan 28, 2025 1.870 1.920 1.830 1.910 7,162,003 +0.09(+4.95%)
Jan 27, 2025 1.950 1.960 1.800 1.820 11,951,017 -0.16(-8.08%)
Jan 24, 2025 1.910 2.040 1.910 1.980 9,601,776 +0.08(+4.21%)
Jan 23, 2025 1.910 1.939 1.850 1.900 8,433,816 -0.04(-2.06%)
Jan 22, 2025 1.980 1.980 1.880 1.940 9,201,536 -0.03(-1.52%)
Jan 21, 2025 1.900 1.980 1.820 1.970 12,503,421 +0.08(+4.23%)
Jan 17, 2025 1.900 1.935 1.860 1.890 6,724,995 +0.03(+1.61%)
Jan 16, 2025 1.860 1.879 1.820 1.860 6,063,914 +0.00(+0.00%)
Jan 15, 2025 1.900 1.930 1.840 1.860 8,201,173 +0.04(+2.20%)
Jan 14, 2025 1.860 1.890 1.810 1.820 6,706,540 +0.02(+1.11%)
Jan 13, 2025 1.870 1.920 1.790 1.800 10,953,095 -0.09(-4.76%)
Jan 10, 2025 1.940 1.960 1.870 1.890 11,034,111 -0.09(-4.55%)
Jan 08, 2025 2.050 2.100 1.950 1.980 19,229,146 -0.16(-7.48%)
Jan 07, 2025 2.200 2.250 2.100 2.140 16,862,728 -0.05(-2.28%)
Jan 06, 2025 2.260 2.340 2.140 2.190 21,762,164 -0.01(-0.45%)
Jan 03, 2025 2.130 2.300 2.120 2.200 19,185,392 +0.08(+3.77%)
Jan 02, 2025 2.090 2.220 2.080 2.120 14,162,825 +0.05(+2.42%)
Dec 31, 2024 2.070 0 -0.10(-4.61%)
Dec 30, 2024 2.120 2.220 2.010 2.170 20,159,576 +0.02(+0.93%)
Dec 27, 2024 2.110 2.225 2.030 2.150 20,154,104 +0.02(+0.94%)
Dec 26, 2024 1.980 2.150 1.970 2.130 18,593,942 +0.16(+8.12%)
Dec 24, 2024 1.970 2.000 1.900 1.970 5,631,522 +0.04(+2.07%)
Dec 23, 2024 1.980 2.000 1.900 1.930 9,836,249 -0.02(-1.03%)
Dec 20, 2024 1.860 2.010 1.830 1.950 15,797,218 +0.06(+3.17%)
Dec 19, 2024 1.900 1.970 1.820 1.890 10,367,574 +0.04(+2.16%)
Dec 18, 2024 1.930 2.075 1.830 1.850 22,980,666 -0.05(-2.63%)
Dec 17, 2024 1.930 1.961 1.860 1.900 11,741,115 -0.05(-2.56%)
Dec 16, 2024 1.980 1.990 1.900 1.950 14,945,869 +0.00(+0.00%)
Dec 13, 2024 2.010 2.025 1.850 1.950 21,671,144 -0.05(-2.50%)
Dec 12, 2024 2.220 2.310 1.980 2.000 27,292,936 -0.22(-9.91%)
Dec 11, 2024 2.390 2.440 2.180 2.220 37,065,016 -0.07(-3.06%)
Dec 10, 2024 2.110 2.740 2.050 2.290 77,497,752 +0.18(+8.53%)
Dec 09, 2024 2.240 2.330 2.090 2.110 21,442,486 -0.10(-4.52%)
Dec 06, 2024 2.130 2.240 2.120 2.210 22,330,476 +0.15(+7.28%)
Dec 05, 2024 2.080 2.110 2.000 2.060 13,336,131 -0.03(-1.44%)
Dec 04, 2024 2.150 2.290 2.070 2.090 30,438,492 -0.01(-0.48%)
Dec 03, 2024 1.900 2.220 1.890 2.100 25,724,524 +0.17(+8.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.