Historical Data for Globalstar Inc. (GSAT)

$ 0.3537   0.0117 (+3.42%) Volume: 443.71k 8:00 PM EDT Oct 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 0.3365 0.3555 0.3365 0.3537 443.71k 0.0117 3.42% 0.3537 154.96k 1,025
10/11/19 0.36 0.365678 0.3405 0.342 894.43k -0.008 -2.29% 0.342 316.32k 1,662
10/10/19 0.36 0.375 0.3475 0.35 2.29m -0.0175 -4.76% 0.35 819.2k 2,573
10/09/19 0.37 0.37967 0.361 0.3675 590.37k 0.0045 1.24% 0.3675 217.1k 1,175
10/08/19 0.3726 0.3851 0.361 0.363 440.55k -0.0129 -3.43% 0.363 162.03k 1,715
10/07/19 0.3824 0.3889 0.3724 0.3759 245.06k -0.0018 -0.48% 0.3759 92.54k 1,090
10/04/19 0.3789 0.384 0.372 0.3777 1.82m 0.0022 0.59% 0.3777 684.11k 2,349
10/03/19 0.39 0.4079 0.362 0.3755 1m -0.0095 -2.47% 0.3755 380.33k 1,941
10/02/19 0.39 0.41 0.38 0.385 1.03m -0.006 -1.53% 0.385 400.99k 2,701
10/01/19 0.41 0.41 0.3835 0.391 527.79k -0.0227 -5.49% 0.391 209.31k 1,771
09/30/19 0.4162 0.4244 0.40 0.4137 621.87k -0.0025 -0.60% 0.4137 255.5k 1,300
09/27/19 0.42 0.43 0.402 0.4162 354.08k -0.0026 -0.62% 0.4162 147.05k 1,535
09/26/19 0.4194 0.4387 0.4068 0.4188 383.08k -0.0066 -1.55% 0.4188 159.78k 1,531
09/25/19 0.4209 0.4396 0.41 0.4254 403.48k 0.0014 0.33% 0.4254 170.56k 1,799
09/24/19 0.4413 0.4423 0.41 0.424 1.48m -0.006 -1.40% 0.424 632.31k 1,953
09/23/19 0.41 0.4471 0.40 0.43 1.13m -0.01 -2.27% 0.43 483.58k 2,515
09/20/19 0.40 0.45 0.3905 0.44 3.56m 0.03 7.32% 0.44 1.49m 3,221
09/19/19 0.4084 0.42 0.392 0.41 1.24m 0.00 0.00% 0.41 503.45k 2,896
09/18/19 0.3947 0.41 0.385 0.41 839.45k 0.0198 5.07% 0.41 336.51k 2,556
09/17/19 0.42 0.4348 0.3806 0.3902 1.3m -0.0155 -3.82% 0.3902 513.63k 2,658
09/16/19 0.415 0.42 0.40 0.4057 1.3m -0.0201 -4.72% 0.4057 527.21k 3,360