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
2017-12-15 1.16 1.165 1.11 1.145 247,979
2017-12-14 1.21 1.23 1.16 1.16 146,349
2017-12-13 1.27 1.285 1.20 1.21 186,128
2017-12-12 1.32 1.32 1.25 1.255 287,264
2017-12-11 1.31 1.34 1.30 1.32 388,652
2017-12-08 1.23 1.32 1.23 1.315 559,891
2017-12-07 1.36 1.36 1.25 1.26 373,674
2017-12-06 1.51 1.51 1.35 1.365 476,018
2017-12-05 1.54 1.56 1.50 1.50 154,650
2017-12-04 1.60 1.61 1.54 1.55 281,931
2017-12-01 1.59 1.605 1.56 1.575 207,060
2017-11-30 1.56 1.60 1.56 1.595 113,794
2017-11-29 1.60 1.60 1.545 1.55 160,775
2017-11-28 1.59 1.605 1.545 1.585 166,276
2017-11-27 1.56 1.615 1.56 1.595 131,852
2017-11-24 1.52 1.61 1.51 1.61 98,414
2017-11-22 1.53 1.59 1.53 1.54 190,477
2017-11-21 1.52 1.555 1.49 1.555 189,371
2017-11-20 1.59 1.595 1.49 1.505 226,368
2017-11-17 1.58 1.615 1.58 1.615 76,969
2017-11-16 1.62 1.625 1.585 1.60 225,328
2017-11-15 1.57 1.62 1.565 1.615 123,789
2017-11-14 1.57 1.635 1.56 1.615 191,083
2017-11-13 1.56 1.62 1.56 1.595 141,651
2017-11-10 1.61 1.61 1.58 1.59 81,150
2017-11-09 1.59 1.62 1.58 1.595 170,387
2017-11-08 1.65 1.65 1.59 1.605 185,879
2017-11-07 1.66 1.66 1.62 1.635 143,029
2017-11-06 1.64 1.67 1.63 1.655 95,119
2017-11-03 1.60 1.66 1.56 1.66 240,327

» More Globalstar Stock Price History

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