Globalstar, Inc. Historical Stock Prices

GSAT 
$2.27
*  
0.01
0.44%
Get GSAT Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.31  2.31  2.21  2.27 5,765,035
10/22/2014 2.3 2.31 2.21 2.27 5,765,035
10/21/2014 2.3 2.33 2.25 2.26 4,387,913
10/20/2014 2.35 2.4 2.16 2.29 7,751,636
10/17/2014 2.28 2.42 2.25 2.34 7,112,512
10/16/2014 1.95 2.24 1.93 2.17 9,089,762
10/15/2014 1.75 2.1 1.7 1.91 10,346,750
10/14/2014 1.75 1.84 1.7 1.76 12,368,860
10/13/2014 1.75 1.84 1.56 1.71 11,922,280
10/10/2014 2.09 2.2 1.72 1.8 18,690,180
10/09/2014 2.3 2.3 1.96 2.1 11,270,290
10/08/2014 2.38 2.4 2 2.2 10,246,110
10/07/2014 2.52 2.58 2.1 2.34 17,571,070
10/06/2014 2.94 3.42 2.12 2.26 34,283,330
10/03/2014 3.1 3.47 3 3.01 14,453,890
10/02/2014 2.72 3.03 2.53 3.02 29,761,590
10/01/2014 3.72 3.72 2.41 2.98 33,080,960
09/30/2014 3.78 3.79 3.65 3.66 3,310,094
09/29/2014 3.77 3.85 3.77 3.78 1,152,932
09/26/2014 3.83 3.85 3.78 3.81 1,165,553
09/25/2014 3.87 3.94 3.78 3.83 3,978,428
09/24/2014 3.85 3.93 3.84 3.92 2,765,250
09/23/2014 3.83 3.86 3.77 3.86 4,346,014
09/22/2014 3.99 3.99 3.84 3.87 3,066,029
09/19/2014 3.9 4.03 3.86 4.03 5,495,678
09/18/2014 3.95 4.039 3.88 3.89 4,101,868
09/17/2014 3.78 3.99 3.78 3.92 5,589,723
09/16/2014 3.8 3.81 3.75 3.77 2,777,085
09/15/2014 3.84 3.91 3.78 3.79 4,075,661
09/12/2014 3.82 3.89 3.78 3.85 3,250,552
09/11/2014 3.73 3.87 3.73 3.83 3,763,064
09/10/2014 3.76 3.78 3.73 3.75 4,101,593
09/09/2014 3.76 3.79 3.67 3.76 4,822,869
09/08/2014 3.83 3.86 3.75 3.79 2,824,283
09/05/2014 3.8 3.88 3.73 3.81 2,362,200
09/04/2014 3.92 4 3.79 3.8 2,582,157
09/03/2014 3.94 3.95 3.8501 3.89 1,882,172
09/02/2014 4 4.0075 3.91 3.92 1,981,992
08/29/2014 3.98 4 3.95 3.98 1,376,020
08/28/2014 3.95 4 3.94 3.96 1,300,047
08/27/2014 3.98 4.03 3.9 3.99 1,482,662
08/26/2014 3.98 4.01 3.95 3.98 1,770,892
08/25/2014 4.05 4.1 3.98 4 2,059,299
08/22/2014 4.01 4.06 3.95 4.04 1,951,482
08/21/2014 4.04 4.048 3.92 4.02 2,208,651
08/20/2014 4.08 4.18 3.99 4.02 2,551,229
08/19/2014 4.14 4.2 4.1 4.14 3,282,320
08/18/2014 4.03 4.14 4.01 4.14 3,948,708
08/15/2014 4.01 4.05 3.95 3.99 2,658,979
08/14/2014 3.78 4.1 3.75 4 6,577,691
08/13/2014 3.68 3.77 3.68 3.77 1,573,652
08/12/2014 3.9 3.9299 3.57 3.7 4,980,051
08/11/2014 3.73 3.88 3.73 3.86 2,299,694
08/08/2014 3.71 3.75 3.66 3.69 2,152,978
08/07/2014 3.75 3.8 3.7 3.72 2,362,891
08/06/2014 3.74 3.85 3.695 3.76 3,053,236
08/05/2014 3.93 3.96 3.72 3.77 4,772,399
08/04/2014 3.9 4.04 3.9 3.94 2,407,423
08/01/2014 3.95 4.05 3.85 3.9 3,208,579
07/31/2014 4.02 4.08 3.86 3.96 3,476,871
07/30/2014 3.95 4.14 3.94 4.08 3,493,853
07/29/2014 3.98 4.05 3.65 4.04 11,327,720
07/28/2014 4.16 4.1999 3.98 3.99 3,367,254
07/25/2014 4.05 4.16 4.01 4.16 2,608,619
07/24/2014 4.02 4.11 3.98 4.1 2,804,860
07/23/2014 4.02 4.08 3.98 4.04 1,209,640
07/22/2014 4.06 4.105 4.02 4.03 1,041,205
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?