Globalstar (GSAT)

0.391 -0.01  -3.43%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Globalstar Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.44 0.4408 0.3832 0.4049 178578
May 24, 2012 0.40 0.4298 0.36 0.3799 313627
May 23, 2012 0.30 0.355 0.28 0.35 653326
May 22, 2012 0.2819 0.311 0.2802 0.2901 806941
May 21, 2012 0.309 0.309 0.2601 0.2804 505148
May 18, 2012 0.29 0.3194 0.2201 0.2565 1449358
May 17, 2012 0.39 0.3997 0.27 0.29 1368840
May 16, 2012 0.5036 0.5089 0.45 0.45 137210
May 15, 2012 0.4882 0.52 0.48 0.50 163564
May 14, 2012 0.4901 0.4998 0.453 0.49 109867
May 11, 2012 0.52 0.52 0.453 0.50 177500
May 10, 2012 0.4352 0.4639 0.4352 0.4537 234061
May 9, 2012 0.481 0.49 0.41 0.43 307777
May 8, 2012 0.4932 0.4932 0.48 0.4808 142843
May 7, 2012 0.4952 0.5186 0.4802 0.49 95891
May 4, 2012 0.55 0.55 0.4822 0.4997 268974
May 3, 2012 0.51 0.51 0.48 0.49 155519
May 2, 2012 0.4975 0.5099 0.4819 0.49 292384
May 1, 2012 0.52 0.52 0.4515 0.5041 572730
April 30, 2012 0.555 0.57 0.51 0.53 373324
April 27, 2012 0.5813 0.60 0.55 0.5599 245829
April 26, 2012 0.5814 0.59 0.5622 0.575 222928
April 25, 2012 0.6023 0.6093 0.58 0.5899 372038
April 24, 2012 0.5885 0.61 0.58 0.60 205804
April 23, 2012 0.5821 0.61 0.56 0.59 302537
April 20, 2012 0.75 0.75 0.5706 0.60 571801
April 19, 2012 0.58 0.58 0.5516 0.56 221841
April 18, 2012 0.5926 0.60 0.56 0.58 231462
April 17, 2012 0.6288 0.6288 0.58 0.6001 448635
April 16, 2012 0.59 0.609 0.5525 0.5999 217773
April 13, 2012 0.60 0.60 0.58 0.59 292456
April 12, 2012 0.60 0.62 0.581 0.60 382168
April 11, 2012 0.6016 0.6244 0.59 0.5994 382001
April 10, 2012 0.5932 0.64 0.586 0.60 572741
April 9, 2012 0.621 0.66 0.5816 0.5918 1236561
April 5, 2012 0.7031 0.75 0.6999 0.7203 136876
April 4, 2012 0.7044 0.72 0.69 0.7098 189179
April 3, 2012 0.76 0.7686 0.71 0.7193 364965
April 2, 2012 0.7016 0.76 0.68 0.75 184832
March 30, 2012 0.711 0.7195 0.6605 0.70 138253
March 29, 2012 0.7309 0.7309 0.6718 0.691 211101
March 28, 2012 0.744 0.7496 0.7123 0.7386 84880
March 27, 2012 0.7633 0.7633 0.6726 0.7399 613153
March 26, 2012 0.72 0.7601 0.72 0.7601 249588
March 23, 2012 0.7323 0.7598 0.656 0.75 436427
March 22, 2012 0.7386 0.76 0.72 0.7287 162508
March 21, 2012 0.7594 0.7599 0.741 0.7499 144100
March 20, 2012 0.74 0.7899 0.74 0.7542 392297
March 19, 2012 0.7661 0.78 0.7419 0.76 336152
March 16, 2012 0.79 0.80 0.74 0.7699 321423
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

GSAT News

@SciGuy $GSS still going down but watching for market correction to jump on several : $MUX $GSAT $CVO $LNET $WFR $JAG $MERU $AVL..etc etc..
about 7 days ago by Urbane_Gorilla
Listen to $GSAT Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3mGZ
about 19 days ago by earningscast
Globalstar Returns to Profitability
Mar 13, 4:49PM GlobeNewswire
$GSAT filed latest Annual Report http://stks.co/2p64
about 77 days ago by MarketBrief
Globalstar Beats on the Top Line
Mar 13, 12:50PM Fool
Listen to $GSAT Q4 2011 earnings call - live at 10:00 AM, ondemand after - http://stks.co/2n38
about 79 days ago by earningscast
$GSAT nice daily chart
about 96 days ago by demartino
quite accumulation $gsat
about 113 days ago by demartino
nice steady accumulation $gsat
about 117 days ago by demartino
RT @demartino $GSAT at r1, rs at .62 on daily// still at .62
about 123 days ago by demartino
$gsat at r1, rs at .62 on daily
about 125 days ago by demartino
$gsat
about 174 days ago by gregodox
$GSAT filed latest Quarterly Report http://stks.co/12aa
about 203 days ago by MarketBrief
$GSAT Buying Trigger $1.21 Sales 18% EPS 85%
about 313 days ago by Trade4Me
$GSAT http://chart.ly/4tctjae nice action all of a sudden.... working on a pivot
about 420 days ago by stt2318
$GSAT http://chart.ly/lfiv29e long setup
about 422 days ago by stt2318
RT @Fibline Watch List Longs for Upcoming Week: $LVS $KGC $REE $GSAT $SKF $QID
about 429 days ago by VitoCorleone
RT @paulwoll RT @FibLine: Watch List Longs for Upcoming Week: $LVS $KGC $REE $GSAT $SKF $QID
about 429 days ago by ChartMoMo
Watch List Longs for Upcoming Week: $LVS $KGC $REE $GSAT $SKF $QID
about 430 days ago by Fibline
out of $gsat from yesterday 1.34 - .07
about 435 days ago by russe9
$GSAT hod
about 436 days ago by Devildog0311
$GSAT hod
about 436 days ago by Devildog0311
$GSAT breaking out hod
about 436 days ago by Devildog0311
Check out run in $ICOG - $GSAT should get a sympathy move especially w/ satellite conf tmrw lookin for 1.10-1.2
about 440 days ago by dsb212
In $GSAT 1.05 theres a satellite conference tomorrow this should get a nice pop
about 440 days ago by dsb212
$GSAT--A nice insider buy just came through, 80,000 shares at $1.42. Stock is trading at $1.37. Outside the bottom bollie. 10% easy imo
about 524 days ago by MicroInsider

Recent Quotes

Symbol Price Chg Chg % Market Cap
GSAT 0.391 -0.01 -3.43% 120.61M
GS 97.82 +1.12 +1.16% 47.86B
GRZ 3.40 +0.11 +3.34% 195.89M
GRX 8.14 +0.04 +0.49%
GRVY 1.92 +0.06 +3.23% 51.71M
GRT 9.295 +0.17 +1.92% 1.244B
GRRF 3.11 +0.00 +0.00% 70.69M
GMK 9.13 +0.33 +3.75% 1.240B
GMET 0.30 +0.00 +0.77% 11.91M
GME 19.70 +0.18 +0.92% 2.615B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close