Historical Data for Globalstar Inc. (GSAT)

$ 0.3932   0.0091 (+2.37%) Volume: 692.84k 8:00 PM EDT 16-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 0.3888 0.40 0.383 0.3932 692.84k 0.0091 2.37% 0.3932 271.62k 1,630
08/15/19 0.392 0.4049 0.38 0.3841 762.02k -0.001 -0.26% 0.3841 299.36k 3,559
08/14/19 0.412 0.412 0.3846 0.3851 1.09m -0.0101 -2.56% 0.3851 428k 2,142
08/13/19 0.402 0.412 0.3901 0.3952 1.43m -0.007 -1.74% 0.3952 577.95k 2,347
08/12/19 0.4185 0.424 0.395 0.4022 640.39k -0.0163 -3.89% 0.4022 260.5k 1,891
08/09/19 0.41 0.43 0.4062 0.4185 659.4k 0.0033 0.79% 0.4185 275.16k 1,755
08/08/19 0.42 0.4347 0.4103 0.4152 2.21m -0.0027 -0.65% 0.4152 929.79k 3,329
08/07/19 0.4347 0.44 0.4102 0.4179 592.07k -0.0121 -2.81% 0.4179 248.49k 1,588
08/06/19 0.4224 0.4347 0.4112 0.43 438.43k 0.0017 0.40% 0.43 185.44k 1,772
08/05/19 0.421 0.4347 0.40 0.4283 768.68k 0.0097 2.32% 0.4283 321.51k 1,613
08/02/19 0.43 0.4644 0.39 0.4186 2.19m -0.0159 -3.66% 0.4186 903.97k 4,251
08/01/19 0.4764 0.50 0.4293 0.4345 1.08m -0.0407 -8.56% 0.4345 499.9k 2,432
07/31/19 0.493 0.5042 0.462 0.4752 1.21m -0.0169 -3.43% 0.4752 582.75k 4,305
07/30/19 0.50 0.5004 0.4827 0.4921 545.39k -0.0011 -0.22% 0.4921 268.71k 1,725
07/29/19 0.46 0.504 0.454 0.4932 1.21m 0.0307 6.64% 0.4932 586.75k 2,536
07/26/19 0.46 0.48 0.45 0.4625 1.17m 0.0015 0.33% 0.4625 544.82k 1,984
07/25/19 0.4735 0.4804 0.45 0.461 340.26k -0.0125 -2.64% 0.461 156.85k 1,078
07/24/19 0.4206 0.4795 0.4133 0.4735 1.64m 0.0577 13.88% 0.4735 742.49k 3,088
07/23/19 0.455 0.455 0.41 0.4158 805.91k -0.0232 -5.28% 0.4158 339.11k 1,893
07/22/19 0.4048 0.4549 0.40 0.439 7.11m 0.039 9.75% 0.439 3.02m 2,958
07/19/19 0.4024 0.415 0.39 0.40 1.12m -0.0007 -0.17% 0.40 445.76k 2,264
07/18/19 0.455 0.455 0.40 0.4007 2.1m -0.037 -8.45% 0.4007 866.43k 4,303