Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globalstar (NY: GSAT )

1.085 -0.055 (-4.82%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.190 1.210 1.160 1.180 4,948,156 -0.01(-0.84%)
Feb 25, 2022 1.140 1.250 1.160 1.190 7,403,830 +0.01(+0.85%)
Feb 24, 2022 0.9300 1.200 0.9120 1.180 16,108,960 +0.22(+22.92%)
Feb 23, 2022 1.010 1.035 0.9600 0.9600 5,455,631 -0.04(-4.00%)
Feb 22, 2022 0.9900 1.040 0.9800 1.000 3,560,117 +0.00(+0.00%)
Feb 18, 2022 1.000 0 +0.00(+0.00%)
Feb 17, 2022 1.060 1.080 1.000 1.000 2,861,864 -0.07(-6.54%)
Feb 16, 2022 1.040 1.080 1.010 1.070 3,330,729 +0.02(+1.90%)
Feb 15, 2022 0.9900 1.070 0.9800 1.050 7,087,628 +0.09(+9.32%)
Feb 14, 2022 0.9737 0.9874 0.9534 0.9605 5,753,384 -0.00(-0.47%)
Feb 11, 2022 0.9900 1.020 0.9500 0.9650 6,670,633 -0.02(-1.69%)
Feb 10, 2022 0.9838 1.020 0.9701 0.9816 10,629,260 -0.03(-2.81%)
Feb 09, 2022 1.020 1.025 0.9906 1.010 6,623,212 +0.00(+0.00%)
Feb 08, 2022 1.000 1.020 0.9806 1.010 4,250,606 +0.01(+1.50%)
Feb 07, 2022 1.020 1.050 0.9613 0.9951 13,430,854 -0.01(-1.48%)
Feb 04, 2022 1.050 1.070 1.010 1.010 10,378,364 -0.04(-3.81%)
Feb 03, 2022 1.020 1.050 4,154,191 +0.01(+0.96%)
Feb 02, 2022 1.100 1.105 1.040 1.040 6,355,126 -0.07(-6.31%)
Feb 01, 2022 1.070 1.120 1.040 1.110 5,092,161 +0.04(+3.74%)
Jan 31, 2022 1.030 1.100 1.070 5,789,638 +0.03(+2.88%)
Jan 28, 2022 1.030 1.040 0.9705 1.040 4,984,209 +0.01(+0.97%)
Jan 27, 2022 1.090 1.100 1.010 1.030 8,735,743 -0.03(-2.83%)
Jan 26, 2022 1.010 1.140 1.010 1.060 10,842,249 +0.07(+7.07%)
Jan 25, 2022 0.9800 1.070 0.9578 0.9900 8,008,134 -0.02(-1.98%)
Jan 24, 2022 0.9200 1.030 0.9025 1.010 11,177,059 +0.04(+4.09%)
Jan 21, 2022 1.020 1.060 0.9700 0.9703 7,947,958 -0.06(-5.80%)
Jan 20, 2022 0.9900 1.120 0.9900 1.030 9,487,269 +0.05(+4.58%)
Jan 19, 2022 0.9900 1.020 0.9300 0.9849 8,447,066 -0.00(-0.06%)
Jan 18, 2022 1.010 1.030 0.9850 0.9855 6,138,203 -0.05(-5.24%)
Jan 14, 2022 1.040 0 +0.03(+2.97%)
Jan 13, 2022 1.070 1.080 1.010 1.010 5,353,657 -0.05(-4.72%)
Jan 12, 2022 1.100 1.130 1.060 1.060 4,835,504 -0.04(-3.64%)
Jan 11, 2022 1.060 1.120 1.060 1.100 2,969,346 +0.02(+1.85%)
Jan 10, 2022 1.080 1.080 1.021 1.080 5,117,664 +0.01(+0.93%)
Jan 07, 2022 1.050 1.110 1.050 1.070 4,858,721 +0.01(+0.94%)
Jan 06, 2022 1.070 1.110 1.020 1.060 6,273,644 -0.01(-0.93%)
Jan 05, 2022 1.140 1.170 1.060 1.070 7,407,587 -0.09(-7.76%)
Jan 04, 2022 1.160 1.170 1.130 1.160 4,049,413 +0.02(+1.75%)
Jan 03, 2022 1.200 1.200 1.140 1.140 7,798,509 -0.02(-1.72%)
Dec 31, 2021 1.170 1.200 1.150 1.160 5,752,050 +0.01(+0.87%)
Dec 30, 2021 1.160 1.200 1.150 1.150 4,931,681 -0.02(-1.71%)
Dec 29, 2021 1.200 1.200 1.140 1.170 7,449,478 -0.03(-2.50%)
Dec 28, 2021 1.240 1.248 1.180 1.200 6,902,773 -0.05(-4.00%)
Dec 27, 2021 1.230 1.290 1.220 1.250 5,642,980 +0.00(+0.00%)
Dec 23, 2021 1.210 1.270 1.190 1.250 4,594,712 +0.03(+2.46%)
Dec 22, 2021 1.230 1.250 1.205 1.220 3,218,401 -0.03(-2.40%)
Dec 21, 2021 1.210 1.270 1.210 1.250 4,512,985 +0.05(+4.17%)
Dec 20, 2021 1.240 1.250 1.150 1.200 7,167,098 -0.08(-6.25%)
Dec 17, 2021 1.250 1.290 1.190 1.280 11,002,228 +0.06(+4.92%)
Dec 16, 2021 1.300 1.310 1.200 1.220 9,668,533 -0.10(-7.58%)
Dec 15, 2021 1.290 1.330 1.220 1.320 8,668,114 +0.04(+3.13%)
Dec 14, 2021 1.250 1.290 1.200 1.280 11,916,134 +0.02(+1.59%)
Dec 13, 2021 1.300 1.330 1.220 1.260 6,026,459 -0.04(-3.08%)
Dec 10, 2021 1.340 1.360 1.280 1.300 4,348,400 -0.02(-1.52%)
Dec 09, 2021 1.380 1.410 1.310 1.320 7,273,175 -0.06(-4.35%)
Dec 08, 2021 1.350 1.410 1.310 1.380 5,380,801 +0.06(+4.55%)
Dec 07, 2021 1.300 1.420 1.280 1.320 17,658,080 +0.09(+7.32%)
Dec 06, 2021 1.290 1.300 1.190 1.230 13,406,838 -0.09(-6.82%)
Dec 03, 2021 1.390 1.390 1.290 1.320 8,312,625 -0.08(-5.71%)
Dec 02, 2021 1.340 1.410 1.300 1.400 6,056,139 +0.08(+6.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.