Historical Data for Globalstar Inc. (GSAT)

$ 0.3642   -0.0178 (-4.66%) Volume: 4.77m 2:32 PM EDT Jul 14, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 0.40 0.4085 0.36 0.3642 4.77m -0.0178 -4.66% 0.3642 1.79m 8,064
07/13/20 0.3771 0.4184 0.36 0.382 12.22m 0.0253 7.09% 0.382 4.71m 16,836
07/10/20 0.3385 0.357 0.3315 0.3567 7.03m 0.0148 4.33% 0.3567 2.46m 10,235
07/09/20 0.3597 0.365 0.34 0.3419 5.65m -0.0081 -2.31% 0.3419 1.99m 9,525
07/08/20 0.3531 0.374 0.35 0.35 9.82m -0.0248 -6.62% 0.35 3.49m 14,836
07/07/20 0.483 0.485 0.35 0.3748 36.56m -0.0554 -12.88% 0.3748 14.77m 46,271
07/06/20 0.33 0.60 0.3204 0.4302 119.94m 0.1226 39.86% 0.4302 56.83m 127,819
07/02/20 0.3195 0.3299 0.305 0.3076 2.45m -0.0104 -3.27% 0.3076 771.74k 3,721
07/01/20 0.338 0.3389 0.3126 0.318 2.7m -0.0086 -2.63% 0.318 872.73k 3,541
06/30/20 0.3088 0.328 0.297 0.3266 4.47m 0.0212 6.94% 0.3266 1.37m 4,858
06/29/20 0.30 0.3094 0.2999 0.3054 2.12m -0.0066 -2.12% 0.3054 640.71k 4,258
06/26/20 0.315 0.315 0.30 0.312 3.99m -0.0015 -0.48% 0.312 1.22m 7,087
06/25/20 0.3012 0.3136 0.30 0.3135 3.56m 0.0036 1.16% 0.3135 1.08m 6,977
06/24/20 0.313 0.3195 0.30 0.3099 4.92m -0.0061 -1.93% 0.3099 1.52m 8,576
06/23/20 0.34 0.342 0.316 0.316 7.58m -0.0173 -5.19% 0.316 2.47m 11,002
06/22/20 0.342 0.3845 0.3333 0.3333 8.81m 0.005 1.52% 0.3333 3.11m 12,808
06/19/20 0.4269 0.428 0.3283 0.3283 20.93m -0.0617 -15.82% 0.3283 7.85m 27,625
06/18/20 0.33 0.60 0.33 0.39 57.83m 0.0697 21.76% 0.39 24.54m 65,140
06/17/20 0.3697 0.36995 0.3203 0.3203 1.89m -0.041 -11.35% 0.3203 646.32k 3,667
06/16/20 0.3585 0.3783 0.3519 0.3613 2.04m 0.0133 3.82% 0.3613 751.25k 5,046
06/15/20 0.337 0.354 0.3155 0.348 1.63m 0.0055 1.61% 0.348 537.83k 3,931