home / stock / gsat / gsat quote
$1.3685 Last:
-2.94% Change Percent:
$1.44 Open:
$1.3685 Previous Close:
$1.45 High:
$1.14 Low:
27,729,087 Volume:
03/05/2021 01:47:49 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-03-05 | 1.44 | 1.3685 | 1.45 | 1.14 | 27,729,087 |
2021-03-04 | 1.59 | 1.41 | 1.62 | 1.33 | 33,687,058 |
2021-03-03 | 1.69 | 1.55 | 1.7101 | 1.5 | 22,113,683 |
2021-03-02 | 1.83 | 1.69 | 1.83 | 1.68 | 14,281,964 |
2021-03-01 | 1.92 | 1.74 | 1.92 | 1.71 | 19,966,821 |
2021-02-26 | 1.77 | 1.77 | 1.92 | 1.66 | 33,512,289 |
2021-02-25 | 1.87 | 1.68 | 1.89 | 1.66 | 28,515,033 |
2021-02-24 | 1.99 | 1.97 | 2.06 | 1.86 | 65,266,683 |
2021-02-23 | 1.51 | 1.67 | 1.84 | 1.22 | 57,006,818 |
2021-02-22 | 1.96 | 1.86 | 2.04 | 1.85 | 37,840,502 |
2021-02-19 | 2.27 | 2.15 | 2.29 | 2.04 | 46,520,528 |
2021-02-18 | 2.35 | 2.23 | 2.48 | 2.2 | 36,134,579 |
2021-02-17 | 2.5 | 2.57 | 2.785 | 2.25 | 87,653,676 |
2021-02-16 | 2.5 | 2.33 | 2.55 | 2.2 | 44,861,881 |
2021-02-15 | 2.08 | 2.48 | 2.48 | 1.92 | 72,871,830 |
2021-02-12 | 2.08 | 2.48 | 2.48 | 1.92 | 72,206,339 |
2021-02-11 | 2.47 | 2.21 | 2.58 | 2 | 96,340,917 |
2021-02-10 | 2.91 | 2.4 | 2.98 | 2.26 | 306,328,726 |
2021-02-09 | 1.28 | 2.08 | 2.25 | 1.23 | 283,054,569 |
2021-02-08 | 1.23 | 1.23 | 1.26 | 1.19 | 28,751,746 |
News, Short Squeeze, Breakout and More Instantly...
Globalstar (GSAT), which has a long history of share price weakness, reported weak financials in its last-reported quarter. However, the stock advanced recently due to several positive deals made by the satellite communications company. But is that enough to heighten investor confidence in th...
What Does 2021 Have in Store For These 3 Penny Stocks to Watch? You can’t argue with the attraction to penny stocks . There are few places you can invest money and then see it double within a matter of days or even hours. But the volatility we’ve seen in the stock mark...
Globalstar, Inc. (NYSE American: GSAT) today announced financial and operating results for the fourth quarter and year ended December 31, 2020. Dave Kagan, Chief Executive Officer of Globalstar, commented, "2020 was a very productive year for Globalstar as we surpassed a series of m...