Historical Data for Globalstar Inc. (GSAT)

$ 0.2991   0.0055 (+1.87%) Volume: 450.56k 1:39 PM EDT 8-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/08/20 0.29 0.2999 0.2822 0.2991 450.56k 0.0055 1.87% 0.2991 131.53k 949
04/07/20 0.3049 0.305 0.29 0.2936 971.6k 0.0064 2.23% 0.2936 287.84k 1,583
04/06/20 0.2927 0.30 0.2772 0.2872 1.87m 0.0107 3.87% 0.2872 541.36k 3,036
04/03/20 0.3003 0.3003 0.2756 0.2765 838.99k -0.0136 -4.69% 0.2765 235.86k 1,435
04/02/20 0.2901 0.3077 0.286 0.2901 1.33m 0.0001 0.03% 0.2901 397.78k 1,909
04/01/20 0.27 0.2939 0.27 0.29 918.7k -0.0046 -1.56% 0.29 259.44k 1,705
03/31/20 0.3115 0.3149 0.281 0.2946 1.23m -0.0124 -4.04% 0.2946 365.05k 3,894
03/30/20 0.34 0.34 0.298 0.307 1.41m -0.033 -9.71% 0.307 435.79k 2,742
03/27/20 0.3833 0.39 0.337 0.34 2m -0.035 -9.33% 0.34 694.09k 3,780
03/26/20 0.3528 0.389 0.3202 0.375 1.48m 0.0318 9.27% 0.375 546.32k 4,032
03/25/20 0.30 0.36 0.29 0.3432 2.24m 0.0383 12.56% 0.3432 734.43k 5,861
03/24/20 0.39 0.395 0.2833 0.3049 5.07m 0.0473 18.36% 0.3049 1.6m 8,240
03/23/20 0.27 0.299 0.25 0.2576 1.21m -0.0124 -4.59% 0.2576 320.88k 3,909
03/20/20 0.292 0.2995 0.27 0.27 1.38m -0.02 -6.90% 0.27 394.78k 2,889
03/19/20 0.2749 0.30 0.27 0.29 1.54m 0.0198 7.33% 0.29 433.88k 3,727
03/18/20 0.2932 0.299 0.2302 0.2702 1.77m -0.0299 -9.96% 0.2702 474.3k 3,584
03/17/20 0.28 0.324 0.27 0.3001 1.69m 0.0309 11.48% 0.3001 510.46k 3,200
03/16/20 0.28 0.3169 0.2619 0.2692 1.91m -0.0388 -12.60% 0.2692 558.57k 4,950
03/13/20 0.30 0.3132 0.2821 0.308 1.61m 0.0228 7.99% 0.308 473.93k 3,998
03/12/20 0.29 0.30 0.27 0.2852 1.11m -0.0223 -7.25% 0.2852 325.94k 1,904
03/11/20 0.31 0.316 0.30 0.3075 1.21m -0.0026 -0.84% 0.3075 374.98k 2,540
03/10/20 0.3274 0.3549 0.27 0.3101 2.62m -0.0117 -3.64% 0.3101 821.51k 5,260
03/09/20 0.37 0.395 0.32 0.3218 2.82m -0.0728 -18.45% 0.3218 976.08k 4,162