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
2018-07-16 0.4199 0.46 0.4199 0.438 141,448
2018-07-13 0.44 0.4409 0.4011 0.4301 144,815
2018-07-12 0.4465 0.4521 0.4357 0.4403 128,202
2018-07-11 0.4707 0.4779 0.4581 0.4616 84,666
2018-07-10 0.4696 0.4716 0.4671 0.4709 130,569
2018-07-09 0.4801 0.4802 0.461 0.466 178,215
2018-07-06 0.4724 0.49 0.4609 0.4728 280,037
2018-07-05 0.4749 0.49 0.46 0.4712 177,802
2018-07-03 0.466 0.4832 0.46 0.46 149,907
2018-07-02 0.4762 0.57 0.4581 0.4683 398,196
2018-06-29 0.4867 0.4906 0.4654 0.481 148,047
2018-06-28 0.49 0.4975 0.475 0.4811 118,497
2018-06-27 0.4802 0.513 0.4671 0.493 232,082
2018-06-26 0.4549 0.4922 0.447 0.4852 78,418
2018-06-25 0.4769 0.4769 0.4481 0.454 176,675
2018-06-22 0.4931 0.4978 0.465 0.4845 377,920
2018-06-21 0.51 0.5183 0.495 0.5097 190,164
2018-06-20 0.497 0.5145 0.4609 0.5145 273,198
2018-06-19 0.515 0.5233 0.4918 0.4918 124,087
2018-06-18 0.5316 0.5472 0.5214 0.5232 164,856
2018-06-15 0.5204 0.548 0.5051 0.5407 209,604
2018-06-14 0.4899 0.5298 0.4777 0.5235 138,566
2018-06-13 0.465 0.4829 0.4458 0.481 223,973
2018-06-12 0.4951 0.4951 0.4677 0.4713 159,354
2018-06-11 0.5102 0.5169 0.482 0.5014 161,081
2018-06-08 0.493 0.5403 0.493 0.5054 159,468
2018-06-07 0.5101 0.5152 0.4999 0.5058 100,704
2018-06-06 0.536 0.54 0.495 0.5101 163,587
2018-06-05 0.5494 0.5568 0.5369 0.5426 141,231
2018-06-04 0.5495 0.5629 0.535 0.5473 91,442

» More Globalstar Stock Price History

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