Globalstar, Inc. Historical Stock Prices

GSAT 
$3.15
*  
0.02
0.64%
Get GSAT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading GSAT now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
View:    GSAT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.16  3.19  3.04  3.15 2,298,968
04/24/2015 3.15 3.19 3.04 3.15 2,298,968
04/23/2015 3.15 3.2 3.12 3.13 1,517,366
04/22/2015 3.2 3.21 3.14 3.14 2,605,581
04/21/2015 3.17 3.26 3.14 3.2 2,026,465
04/20/2015 3.21 3.22 3.13 3.18 1,971,419
04/17/2015 3.2 3.23 3.16 3.18 1,708,494
04/16/2015 3.26 3.35 3.1 3.21 3,539,570
04/15/2015 3.19 3.34 3.15 3.25 3,161,304
04/14/2015 3.09 3.17 3.09 3.12 2,179,074
04/13/2015 3.06 3.13 3.01 3.11 870,780
04/10/2015 2.99 3.16 2.96 3.07 2,526,092
04/09/2015 2.92 2.99 2.8 2.98 2,610,234
04/08/2015 3.13 3.13 2.9 2.96 4,115,836
04/07/2015 3.19 3.19 3.015 3.13 4,083,381
04/06/2015 3.26 3.26 3.15 3.19 2,833,712
04/02/2015 3.31 3.3899 3.28 3.3 2,933,397
04/01/2015 3.31 3.37 3.23 3.35 3,699,736
03/31/2015 3.3 3.42 3.28 3.33 2,894,129
03/30/2015 3.37 3.4 3.3 3.37 1,931,527
03/27/2015 3.4 3.42 3.31 3.37 2,853,308
03/26/2015 3.44 3.44 3.28 3.39 1,671,763
03/25/2015 3.49 3.49 3.35 3.38 2,499,202
03/24/2015 3.57 3.57 3.46 3.47 3,250,149
03/23/2015 3.56 3.58 3.42 3.56 3,565,356
03/20/2015 3.4 3.56 3.36 3.55 6,348,388
03/19/2015 3.39 3.46 3.35 3.41 2,693,293
03/18/2015 3.26 3.43 3.19 3.42 2,504,230
03/17/2015 3.26 3.32 3.21 3.3 2,370,832
03/16/2015 3.05 3.32 3.05 3.3 3,041,872
03/13/2015 3.3 3.31 2.935 3.08 5,124,153
03/12/2015 3.25 3.34 3.15 3.29 4,624,628
03/11/2015 3.24 3.28 3.04 3.15 6,915,400
03/10/2015 2.99 3 2.84 2.94 2,394,387
03/09/2015 2.84 3.01 2.79 3.01 3,829,866
03/06/2015 2.71 2.76 2.7 2.75 1,430,864
03/05/2015 2.7 2.8 2.67 2.73 1,890,719
03/04/2015 2.61 2.75 2.585 2.69 3,890,184
03/03/2015 2.53 2.67 2.52 2.6 2,870,416
03/02/2015 2.58 2.63 2.51 2.53 3,701,390
02/27/2015 2.54 2.6 2.52 2.58 1,803,922
02/26/2015 2.59 2.67 2.51 2.54 2,479,980
02/25/2015 2.5 2.59 2.43 2.58 1,608,992
02/24/2015 2.57 2.6 2.455 2.49 1,309,257
02/23/2015 2.6 2.61 2.52 2.56 1,421,528
02/20/2015 2.58 2.625 2.54 2.6 1,782,878
02/19/2015 2.69 2.76 2.52 2.55 2,629,363
02/18/2015 2.6 2.72 2.51 2.69 4,182,288
02/17/2015 2.4 2.575 2.36 2.55 3,012,494
02/13/2015 2.34 2.41 2.34 2.4 2,979,600
02/12/2015 2.29 2.35 2.25 2.32 4,014,001
02/11/2015 2.19 2.3 2.18 2.27 5,996,120
02/10/2015 2.32 2.36 2.16 2.2 6,366,769
02/09/2015 2.39 2.42 2.3 2.32 2,261,704
02/06/2015 2.45 2.45 2.37 2.4 2,224,303
02/05/2015 2.48 2.53 2.39 2.46 2,103,551
02/04/2015 2.5 2.52 2.44 2.48 1,689,458
02/03/2015 2.39 2.5 2.39 2.5 1,653,510
02/02/2015 2.36 2.46 2.3206 2.39 1,758,878
01/30/2015 2.44 2.49 2.4 2.42 2,211,912
01/29/2015 2.54 2.54 2.4 2.48 2,010,069
01/28/2015 2.5 2.5 2.395 2.43 2,622,303
01/27/2015 2.46 2.5 2.45 2.49 1,396,306
01/26/2015 2.44 2.5701 2.38 2.5 4,169,722
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?