GLOBALSTAR Historical Stock Price

Below is the stock price history for Globalstar GSAT. Data is recorded each day for the historical open, high, low, close and volume. The Globalstar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Globalstar Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 0.3875 0.3921 0.38 0.3894 74,133
2018-10-16 0.37 0.4038 0.37 0.3913 58,354
2018-10-15 0.4179 0.4181 0.3838 0.3982 102,027
2018-10-12 0.459 0.4601 0.41 0.4349 134,089
2018-10-11 0.4766 0.4775 0.4246 0.4393 97,445
2018-10-10 0.47 0.5024 0.4653 0.4902 63,557
2018-10-09 0.4772 0.488 0.4742 0.475 19,835
2018-10-08 0.4718 0.488 0.467 0.4783 92,311
2018-10-05 0.4911 0.4911 0.4748 0.4752 66,865
2018-10-04 0.5015 0.5101 0.5003 0.503 73,566
2018-10-03 0.5022 0.5134 0.50 0.5111 56,854
2018-10-02 0.50 0.5056 0.4922 0.5019 37,781
2018-10-01 0.5008 0.503 0.4901 0.503 49,354
2018-09-28 0.497 0.5045 0.4916 0.5045 29,943
2018-09-27 0.5123 0.5148 0.5016 0.5044 64,421
2018-09-26 0.5201 0.5243 0.4925 0.4925 80,892
2018-09-25 0.5076 0.5269 0.5048 0.5231 54,095
2018-09-24 0.4903 0.5016 0.4903 0.4996 44,484
2018-09-21 0.5037 0.5277 0.5029 0.5083 128,172
2018-09-20 0.5259 0.5313 0.521 0.5292 146,620
2018-09-19 0.5245 0.5245 0.5065 0.5119 75,627
2018-09-18 0.53 0.538 0.5228 0.534 154,577
2018-09-17 0.517 0.5398 0.517 0.5221 170,989
2018-09-14 0.5231 0.525 0.5151 0.52 53,105
2018-09-13 0.525 0.5265 0.5186 0.5199 80,357
2018-09-12 0.4933 0.5149 0.4933 0.5144 143,623
2018-09-11 0.5048 0.5158 0.5001 0.502 61,313
2018-09-10 0.5137 0.5139 0.494 0.5042 55,398
2018-09-07 0.499 0.515 0.4986 0.5115 29,792
2018-09-06 0.4899 0.4958 0.4804 0.4933 29,626

» More Globalstar Stock Price History

To see other companies like Globalstar (GSAT), view our stock market today for news, and other data.