NYSE:GSAT
Globalstar Inc Stock Price (Quote)
$1.29
-0.0100 (-0.769%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.22 | $1.45 | Tuesday, 30th Apr 2024 GSAT stock ended at $1.29. This is 0.769% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.15% from a day low at $1.27 to a day high of $1.31. |
| 90 days | $1.22 | $1.78 | |
| 52 weeks | $0.85 | $2.13 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $1.28 | $1.31 | $1.27 | $1.29 | 1 564 258 |
| Apr 29, 2024 | $1.30 | $1.34 | $1.29 | $1.30 | 2 092 755 |
| Apr 26, 2024 | $1.29 | $1.31 | $1.28 | $1.29 | 1 460 718 |
| Apr 25, 2024 | $1.28 | $1.31 | $1.27 | $1.30 | 2 527 300 |
| Apr 24, 2024 | $1.28 | $1.31 | $1.27 | $1.28 | 1 968 611 |
| Apr 23, 2024 | $1.25 | $1.31 | $1.25 | $1.30 | 2 127 290 |
| Apr 22, 2024 | $1.26 | $1.29 | $1.24 | $1.26 | 2 013 040 |
| Apr 19, 2024 | $1.25 | $1.29 | $1.22 | $1.27 | 3 372 292 |
| Apr 18, 2024 | $1.29 | $1.31 | $1.24 | $1.25 | 2 440 690 |
| Apr 17, 2024 | $1.29 | $1.31 | $1.28 | $1.29 | 2 226 850 |
| Apr 16, 2024 | $1.30 | $1.33 | $1.29 | $1.29 | 2 920 404 |
| Apr 15, 2024 | $1.32 | $1.34 | $1.30 | $1.30 | 4 269 698 |
| Apr 12, 2024 | $1.32 | $1.34 | $1.30 | $1.33 | 3 513 605 |
| Apr 11, 2024 | $1.31 | $1.35 | $1.30 | $1.32 | 1 611 243 |
| Apr 10, 2024 | $1.34 | $1.35 | $1.29 | $1.31 | 4 833 017 |
| Apr 09, 2024 | $1.33 | $1.37 | $1.33 | $1.35 | 2 458 940 |
| Apr 08, 2024 | $1.34 | $1.35 | $1.32 | $1.32 | 1 805 215 |
| Apr 05, 2024 | $1.33 | $1.37 | $1.31 | $1.34 | 3 562 244 |
| Apr 04, 2024 | $1.34 | $1.38 | $1.31 | $1.33 | 2 592 907 |
| Apr 03, 2024 | $1.35 | $1.37 | $1.32 | $1.34 | 3 120 611 |
| Apr 02, 2024 | $1.35 | $1.37 | $1.32 | $1.36 | 2 198 254 |
| Apr 01, 2024 | $1.45 | $1.45 | $1.35 | $1.35 | 4 367 768 |
| Mar 28, 2024 | $1.37 | $1.48 | $1.36 | $1.47 | 4 922 320 |
| Mar 27, 2024 | $1.37 | $1.39 | $1.36 | $1.37 | 2 259 385 |
| Mar 26, 2024 | $1.43 | $1.43 | $1.35 | $1.35 | 2 957 036 |
