Globalstar Inc (GSAT) Historical Stock Data
1.79 ↑0.02 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSAT is up 0.44% a day on average. There have been 15 days where Globalstar Inc closed green and 15 days where GSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.74 | 1.84 | 9.42M |
| 2024-11-21 | 1.64 | 1.77 | ↑$0.13 (7.93%) | 1.64 | 1.79 | 11.19M |
| 2024-11-20 | 1.76 | 1.71 | ↓$0.05 (-2.84%) | 1.70 | 1.78 | 7.37M |
| 2024-11-19 | 1.63 | 1.74 | ↑$0.11 (6.75%) | 1.62 | 1.77 | 11.90M |
| 2024-11-18 | 1.82 | 1.71 | ↓$0.11 (-6.04%) | 1.64 | 1.86 | 22.09M |
| 2024-11-15 | 1.92 | 1.80 | ↓$0.12 (-6.25%) | 1.80 | 1.92 | 11.73M |
| 2024-11-14 | 1.74 | 1.89 | ↑$0.15 (8.62%) | 1.72 | 1.92 | 24.03M |
| 2024-11-13 | 1.89 | 1.75 | ↓$0.14 (-7.41%) | 1.73 | 1.92 | 26.25M |
| 2024-11-12 | 1.95 | 1.90 | ↓$0.05 (-2.56%) | 1.86 | 2.11 | 28.02M |
| 2024-11-11 | 1.98 | 2.01 | ↑$0.03 (1.52%) | 1.93 | 2.13 | 40.61M |
| 2024-11-08 | 1.90 | 1.98 | ↑$0.08 (4.21%) | 1.83 | 2.00 | 50.42M |
| 2024-11-07 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.80 | 2.00 | 53.76M |
| 2024-11-06 | 1.73 | 1.86 | ↑$0.13 (7.51%) | 1.66 | 1.90 | 40.76M |
| 2024-11-05 | 1.82 | 1.75 | ↓$0.07 (-3.85%) | 1.66 | 1.89 | 51.27M |
| 2024-11-04 | 1.50 | 1.82 | ↑$0.32 (21.33%) | 1.46 | 1.85 | 119.48M |
| 2024-11-01 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.20 | 1.53 | 203.04M |
| 2024-10-31 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.03 | 1.09 | 3.30M |
| 2024-10-30 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.07 | 1.14 | 2.58M |
| 2024-10-29 | 1.08 | 1.13 | ↑$0.05 (4.63%) | 1.08 | 1.13 | 2.01M |
| 2024-10-28 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.07 | 1.12 | 2.86M |
| 2024-10-25 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 1.01 | 1.08 | 4.58M |
| 2024-10-24 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.00 | 1.07 | 8.45M |
| 2024-10-23 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.05 | 1.10 | 5.42M |
| 2024-10-22 | 1.13 | 1.09 | ↓$0.04 (-3.54%) | 1.08 | 1.13 | 5.91M |
| 2024-10-21 | 1.20 | 1.12 | ↓$0.08 (-6.67%) | 1.10 | 1.20 | 5.49M |
| 2024-10-18 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.23 | 3.31M |
| 2024-10-17 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.22 | 1.29M |
| 2024-10-16 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.16 | 1.21 | 2.64M |
| 2024-10-15 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.17 | 1.20 | 2.17M |
| 2024-10-14 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.16 | 1.21 | 2.97M |
Create an account or log in to view more rows.
$GSAT steady steady n hold
$GSAT BOUGHT TODAY!
$GSAT Markets about as efficient as a retirement home
$GSAT lol who sold
$GSAT added!
$GSAT shaking weak hands that’s all
$GSAT time will come
$GSAT cup and handle!
$GSAT pressure
$GSAT Buying more