Globalstar Inc (GSAT) Historical Stock Data
1.30 ↓0.01 (-0.38%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GSAT is down -0.26% a day on average. There have been 16 days where Globalstar Inc closed green and 14 days where GSAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.29 | 1.34 | 2.32M |
| 2024-04-26 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.28 | 1.31 | 1.54M |
| 2024-04-25 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.27 | 1.31 | 2.66M |
| 2024-04-24 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.27 | 1.31 | 2M |
| 2024-04-23 | 1.25 | 1.30 | ↑$0.05 (4.00%) | 1.25 | 1.31 | 2.13M |
| 2024-04-22 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.24 | 1.29 | 2.07M |
| 2024-04-19 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.22 | 1.29 | 3.47M |
| 2024-04-18 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.24 | 1.31 | 2.55M |
| 2024-04-17 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.28 | 1.31 | 2.27M |
| 2024-04-16 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.29 | 1.33 | 2.96M |
| 2024-04-15 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.30 | 1.34 | 4.31M |
| 2024-04-12 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.30 | 1.34 | 3.57M |
| 2024-04-11 | 1.31 | 1.32 | ↑$0.01 (0.76%) | 1.30 | 1.35 | 1.76M |
| 2024-04-10 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.29 | 1.35 | 4.96M |
| 2024-04-09 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.32 | 1.37 | 2.47M |
| 2024-04-08 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.32 | 1.35 | 1.96M |
| 2024-04-05 | 1.33 | 1.34 | ↑$0.01 (0.75%) | 1.31 | 1.37 | 3.74M |
| 2024-04-04 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.31 | 1.38 | 2.83M |
| 2024-04-03 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.32 | 1.37 | 3.18M |
| 2024-04-02 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.32 | 1.37 | 2.26M |
| 2024-04-01 | 1.45 | 1.35 | ↓$0.10 (-6.90%) | 1.35 | 1.45 | 4.37M |
| 2024-03-28 | 1.37 | 1.47 | ↑$0.10 (7.30%) | 1.36 | 1.48 | 4.93M |
| 2024-03-27 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.36 | 1.39 | 2.27M |
| 2024-03-26 | 1.43 | 1.35 | ↓$0.08 (-5.59%) | 1.35 | 1.43 | 2.96M |
| 2024-03-25 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.38 | 1.45 | 3.31M |
| 2024-03-22 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.38 | 1.41 | 2.25M |
| 2024-03-21 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.39 | 1.45 | 3.71M |
| 2024-03-20 | 1.35 | 1.46 | ↑$0.11 (8.15%) | 1.32 | 1.48 | 8.97M |
| 2024-03-19 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.35 | 1.41 | 2.91M |
| 2024-03-18 | 1.47 | 1.39 | ↓$0.08 (-5.44%) | 1.38 | 1.48 | 4.16M |
Create an account or log in to view more rows.
$GSAT unstoppable up wow
$GSAT headed back to all time highs shortly
$GSAT i like the stock
$GSAT let's gooooooo
$GSAT gap it slap it ask it !
$GSAT who here can't stand the CEO?
$GSAT Like if you’re a bull
$GSAT power hour will be fucking crazy
$GSAT Fake dip news.
$GSAT I need a smoke after this trade