Globalstar, Inc. Historical Stock Prices

GSAT 
$2.48
*  
unch
unch
Get GSAT Alerts
*Delayed - data as of May 21, 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 21-FEB-2015 TO 21-MAY-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  2.47  2.52  2.44  2.48 2,035,873
05/21/2015 2.47 2.52 2.44 2.48 2,035,873
05/20/2015 2.56 2.6 2.4 2.48 3,006,018
05/19/2015 2.5 2.52 2.325 2.36 2,106,694
05/18/2015 2.55 2.59 2.39 2.42 2,301,712
05/15/2015 2.58 2.643 2.52 2.56 2,798,667
05/14/2015 2.59 2.65 2.57 2.59 2,769,323
05/13/2015 2.47 2.58 2.44 2.57 2,311,889
05/12/2015 2.46 2.53 2.44 2.47 2,595,470
05/11/2015 2.33 2.43 2.32 2.43 2,240,903
05/08/2015 2.42 2.43 2.29 2.35 1,990,645
05/07/2015 2.43 2.43 2.29 2.31 4,022,934
05/06/2015 2.32 2.62 2.29 2.41 5,482,254
05/05/2015 2.4 2.47 2.29 2.3 7,645,504
05/04/2015 2.52 2.64 2.31 2.39 7,483,122
05/01/2015 2.6 2.74 2.51 2.53 6,471,239
04/30/2015 2.85 2.85 2.55 2.59 6,737,063
04/29/2015 2.97 2.98 2.81 2.82 3,483,410
04/28/2015 3.12 3.126 2.94 2.98 5,281,322
04/27/2015 3.15 3.18 3.105 3.13 1,470,345
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
*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?