NYSE American - Delayed Quote • USD
Globalstar, Inc. (GSAT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 3,460,800 |
| Apr 18, 2024 | 1.2900 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 2,553,100 |
| Apr 17, 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 2,266,400 |
| Apr 16, 2024 | 1.3000 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 2,957,700 |
| Apr 15, 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 4,306,900 |
| Apr 12, 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3300 | 1.3300 | 3,557,900 |
| Apr 11, 2024 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 1,762,200 |
| Apr 10, 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 4,959,900 |
| Apr 9, 2024 | 1.3300 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 2,471,600 |
| Apr 8, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,964,800 |
| Apr 5, 2024 | 1.3300 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 3,744,500 |
| Apr 4, 2024 | 1.3400 | 1.3800 | 1.3100 | 1.3300 | 1.3300 | 2,831,900 |
| Apr 3, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 3,181,400 |
| Apr 2, 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 2,255,400 |
| Apr 1, 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 4,374,600 |
| Mar 28, 2024 | 1.3700 | 1.4800 | 1.3600 | 1.4700 | 1.4700 | 4,933,900 |
| Mar 27, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 2,272,600 |
| Mar 26, 2024 | 1.4300 | 1.4300 | 1.3500 | 1.3500 | 1.3500 | 2,989,800 |
| Mar 25, 2024 | 1.3900 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 3,318,700 |
| Mar 22, 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3900 | 2,248,500 |
| Mar 21, 2024 | 1.4400 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 3,705,900 |
| Mar 20, 2024 | 1.3500 | 1.4800 | 1.3200 | 1.4600 | 1.4600 | 8,972,200 |
| Mar 19, 2024 | 1.3800 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 2,916,200 |
| Mar 18, 2024 | 1.4700 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 4,155,600 |
| Mar 15, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4700 | 1.4700 | 6,638,600 |
| Mar 14, 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4100 | 1.4100 | 4,352,300 |
| Mar 13, 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 4,318,300 |
| Mar 12, 2024 | 1.4200 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 5,516,700 |
| Mar 11, 2024 | 1.3200 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 6,282,800 |
| Mar 8, 2024 | 1.3200 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 5,298,800 |
| Mar 7, 2024 | 1.2900 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 4,990,500 |
| Mar 6, 2024 | 1.3500 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 6,009,800 |
| Mar 5, 2024 | 1.3700 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 3,544,500 |
| Mar 4, 2024 | 1.4500 | 1.4600 | 1.3700 | 1.3900 | 1.3900 | 5,455,300 |
| Mar 1, 2024 | 1.5500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 5,647,500 |
| Feb 29, 2024 | 1.5000 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 6,051,300 |
| Feb 28, 2024 | 1.6000 | 1.6200 | 1.4400 | 1.4500 | 1.4500 | 14,936,200 |
| Feb 27, 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7400 | 1.7400 | 5,019,400 |
| Feb 26, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 2,629,000 |
| Feb 23, 2024 | 1.6300 | 1.6700 | 1.5900 | 1.6500 | 1.6500 | 3,455,500 |
| Feb 22, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 2,848,000 |
| Feb 21, 2024 | 1.7200 | 1.7300 | 1.6200 | 1.6200 | 1.6200 | 2,933,000 |
| Feb 20, 2024 | 1.6700 | 1.7800 | 1.6700 | 1.7200 | 1.7200 | 4,497,500 |
| Feb 16, 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 2,650,800 |
| Feb 15, 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 3,627,000 |
| Feb 14, 2024 | 1.6300 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 5,638,400 |
| Feb 13, 2024 | 1.6500 | 1.6700 | 1.5900 | 1.6000 | 1.6000 | 4,062,200 |
| Feb 12, 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 2,691,400 |
| Feb 9, 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7100 | 1.7100 | 3,891,000 |
| Feb 8, 2024 | 1.5700 | 1.6700 | 1.5500 | 1.6500 | 1.6500 | 3,321,700 |
| Feb 7, 2024 | 1.6400 | 1.6500 | 1.5700 | 1.5700 | 1.5700 | 3,310,000 |
| Feb 6, 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 2,818,300 |
| Feb 5, 2024 | 1.5900 | 1.6300 | 1.5700 | 1.5800 | 1.5800 | 3,160,300 |
| Feb 2, 2024 | 1.6600 | 1.6900 | 1.5900 | 1.6000 | 1.6000 | 3,661,800 |
| Feb 1, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6800 | 1.6800 | 4,918,000 |
| Jan 31, 2024 | 1.6100 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 3,499,600 |
| Jan 30, 2024 | 1.7000 | 1.7100 | 1.6100 | 1.6400 | 1.6400 | 2,271,700 |
| Jan 29, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 2,818,600 |
| Jan 26, 2024 | 1.6400 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 1,721,300 |
| Jan 25, 2024 | 1.6500 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 2,717,600 |
| Jan 24, 2024 | 1.7000 | 1.7200 | 1.6000 | 1.6300 | 1.6300 | 5,040,100 |
| Jan 23, 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6800 | 1.6800 | 4,179,300 |
| Jan 22, 2024 | 1.6800 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 5,368,300 |
| Jan 19, 2024 | 1.7900 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 5,438,500 |
| Jan 18, 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7700 | 1.7700 | 4,689,300 |
| Jan 17, 2024 | 1.8000 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 3,129,800 |
| Jan 16, 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8400 | 1.8400 | 4,408,300 |
| Jan 12, 2024 | 1.8700 | 1.9400 | 1.8700 | 1.8900 | 1.8900 | 3,686,000 |
| Jan 11, 2024 | 1.9700 | 1.9900 | 1.8600 | 1.8800 | 1.8800 | 5,224,200 |
| Jan 10, 2024 | 1.9800 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 3,948,200 |
| Jan 9, 2024 | 2.1000 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 8,200,500 |
| Jan 8, 2024 | 2.0600 | 2.1200 | 2.0400 | 2.0900 | 2.0900 | 9,485,700 |
| Jan 5, 2024 | 1.9000 | 2.0500 | 1.8900 | 2.0300 | 2.0300 | 10,754,400 |
| Jan 4, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.9100 | 1.9100 | 4,689,200 |
| Jan 3, 2024 | 1.8700 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 4,761,100 |
| Jan 2, 2024 | 1.9500 | 1.9500 | 1.8300 | 1.8700 | 1.8700 | 5,553,700 |
| Dec 29, 2023 | 1.8900 | 1.9500 | 1.8800 | 1.9400 | 1.9400 | 6,767,400 |
| Dec 28, 2023 | 1.9500 | 1.9500 | 1.8600 | 1.8900 | 1.8900 | 5,225,500 |
| Dec 27, 2023 | 1.9600 | 1.9700 | 1.8900 | 1.9500 | 1.9500 | 4,663,100 |
| Dec 26, 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 9,698,800 |
| Dec 22, 2023 | 1.9000 | 1.9400 | 1.8600 | 1.9300 | 1.9300 | 5,107,300 |
| Dec 21, 2023 | 1.7900 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 10,318,000 |
| Dec 20, 2023 | 1.6900 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 7,751,900 |
| Dec 19, 2023 | 1.6500 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 5,021,400 |
| Dec 18, 2023 | 1.6400 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 5,265,300 |
| Dec 15, 2023 | 1.6000 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 12,841,000 |
| Dec 14, 2023 | 1.5500 | 1.5900 | 1.5200 | 1.5900 | 1.5900 | 6,352,000 |
| Dec 13, 2023 | 1.4400 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 6,025,800 |
| Dec 12, 2023 | 1.4300 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 3,650,300 |
| Dec 11, 2023 | 1.4700 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 9,059,600 |
| Dec 8, 2023 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4700 | 3,654,500 |
| Dec 7, 2023 | 1.4600 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 3,259,700 |
| Dec 6, 2023 | 1.4900 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 4,424,200 |
| Dec 5, 2023 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 2,600,800 |
| Dec 4, 2023 | 1.5400 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 3,942,800 |
| Dec 1, 2023 | 1.5500 | 1.5600 | 1.3900 | 1.5500 | 1.5500 | 4,337,300 |
| Nov 30, 2023 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 4,091,500 |
| Nov 29, 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5900 | 1.5900 | 5,066,800 |
| Nov 28, 2023 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 3,887,000 |
| Nov 27, 2023 | 1.5300 | 1.6000 | 1.5100 | 1.5800 | 1.5800 | 4,630,700 |
| Nov 24, 2023 | 1.4500 | 1.5400 | 1.4500 | 1.5300 | 1.5300 | 5,308,900 |
| Nov 22, 2023 | 1.4800 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 2,878,300 |
| Nov 21, 2023 | 1.4400 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 2,562,300 |
| Nov 20, 2023 | 1.4300 | 1.4500 | 1.4200 | 1.4300 | 1.4300 | 2,031,400 |
| Nov 17, 2023 | 1.4300 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 4,081,300 |
| Nov 16, 2023 | 1.3700 | 1.4200 | 1.3600 | 1.4100 | 1.4100 | 2,810,100 |
| Nov 15, 2023 | 1.4100 | 1.4700 | 1.3800 | 1.3900 | 1.3900 | 6,215,000 |
| Nov 14, 2023 | 1.3300 | 1.4000 | 1.3300 | 1.3900 | 1.3900 | 4,475,200 |
| Nov 13, 2023 | 1.3600 | 1.3700 | 1.2800 | 1.2900 | 1.2900 | 3,251,100 |
| Nov 10, 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3700 | 1.3700 | 3,407,900 |
| Nov 9, 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 3,801,200 |
| Nov 8, 2023 | 1.3500 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 2,729,800 |
| Nov 7, 2023 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 2,334,100 |
| Nov 6, 2023 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 2,958,900 |
| Nov 3, 2023 | 1.3700 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 4,456,600 |
| Nov 2, 2023 | 1.4300 | 1.4300 | 1.2700 | 1.3800 | 1.3800 | 9,149,000 |
| Nov 1, 2023 | 1.4100 | 1.4200 | 1.3600 | 1.4000 | 1.4000 | 4,159,200 |
| Oct 31, 2023 | 1.3700 | 1.4300 | 1.3700 | 1.4100 | 1.4100 | 4,591,100 |
| Oct 30, 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 3,022,300 |
| Oct 27, 2023 | 1.3300 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 3,641,100 |
| Oct 26, 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 3,433,900 |
| Oct 25, 2023 | 1.2700 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 3,296,600 |
| Oct 24, 2023 | 1.2700 | 1.3300 | 1.2700 | 1.2800 | 1.2800 | 3,274,200 |
| Oct 23, 2023 | 1.2600 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 2,941,900 |
| Oct 20, 2023 | 1.2500 | 1.2900 | 1.2200 | 1.2800 | 1.2800 | 5,064,300 |
| Oct 19, 2023 | 1.2700 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 3,742,900 |
| Oct 18, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 5,023,100 |
| Oct 17, 2023 | 1.3100 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 4,226,800 |
| Oct 16, 2023 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 2,561,000 |
| Oct 13, 2023 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 3,244,000 |
| Oct 12, 2023 | 1.3700 | 1.3900 | 1.3400 | 1.3700 | 1.3700 | 3,624,500 |
| Oct 11, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 1,672,400 |
| Oct 10, 2023 | 1.4100 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 3,539,400 |
| Oct 9, 2023 | 1.3100 | 1.4300 | 1.3100 | 1.4000 | 1.4000 | 4,333,700 |
| Oct 6, 2023 | 1.3400 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 5,374,500 |
| Oct 5, 2023 | 1.3200 | 1.3600 | 1.3200 | 1.3500 | 1.3500 | 5,014,400 |
| Oct 4, 2023 | 1.2800 | 1.3500 | 1.2800 | 1.3200 | 1.3200 | 8,397,000 |
| Oct 3, 2023 | 1.2400 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 5,316,800 |
| Oct 2, 2023 | 1.3000 | 1.3200 | 1.2200 | 1.2200 | 1.2200 | 6,923,700 |
| Sep 29, 2023 | 1.2500 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 5,811,600 |
| Sep 28, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 2,511,500 |
| Sep 27, 2023 | 1.2400 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 4,205,400 |
| Sep 26, 2023 | 1.2700 | 1.2900 | 1.2400 | 1.2400 | 1.2400 | 2,930,000 |
| Sep 25, 2023 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 2,757,600 |
| Sep 22, 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 3,231,800 |
| Sep 21, 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2400 | 1.2400 | 4,377,300 |
| Sep 20, 2023 | 1.3200 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 3,739,100 |
| Sep 19, 2023 | 1.3700 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 3,671,900 |
| Sep 18, 2023 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 2,703,900 |
| Sep 15, 2023 | 1.4000 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 6,795,200 |
| Sep 14, 2023 | 1.4200 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 5,102,200 |
| Sep 13, 2023 | 1.4000 | 1.4700 | 1.3900 | 1.4200 | 1.4200 | 5,316,100 |
| Sep 12, 2023 | 1.5000 | 1.6500 | 1.4300 | 1.4400 | 1.4400 | 15,235,400 |
| Sep 11, 2023 | 1.4500 | 1.5200 | 1.4300 | 1.4800 | 1.4800 | 5,468,100 |
| Sep 8, 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 4,208,300 |
| Sep 7, 2023 | 1.5000 | 1.5100 | 1.3900 | 1.4800 | 1.4800 | 10,067,300 |
| Sep 6, 2023 | 1.5600 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 9,833,000 |
| Sep 5, 2023 | 1.5000 | 1.6000 | 1.4800 | 1.5200 | 1.5200 | 14,190,500 |
| Sep 1, 2023 | 1.5000 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 13,809,100 |
| Aug 31, 2023 | 1.4300 | 1.5100 | 1.3600 | 1.4400 | 1.4400 | 14,977,300 |
| Aug 30, 2023 | 1.4300 | 1.5200 | 1.3600 | 1.4000 | 1.4000 | 25,895,400 |
| Aug 29, 2023 | 1.3100 | 1.4600 | 1.2300 | 1.3100 | 1.3100 | 41,370,300 |
| Aug 28, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 1,463,900 |
| Aug 25, 2023 | 1.0600 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 2,264,700 |
| Aug 24, 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 2,071,200 |
| Aug 23, 2023 | 1.0700 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 2,020,000 |
| Aug 22, 2023 | 1.0600 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 1,926,900 |
| Aug 21, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 1,818,400 |
| Aug 18, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 2,150,900 |
| Aug 17, 2023 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 2,441,800 |
| Aug 16, 2023 | 1.1300 | 1.1400 | 1.0800 | 1.0900 | 1.0900 | 2,026,400 |
| Aug 15, 2023 | 1.1300 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 4,102,100 |
| Aug 14, 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 1,933,100 |
| Aug 11, 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 1,886,400 |
| Aug 10, 2023 | 1.2200 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 2,383,700 |
| Aug 9, 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 2,686,300 |
| Aug 8, 2023 | 1.1500 | 1.2500 | 1.1300 | 1.2500 | 1.2500 | 5,254,600 |
| Aug 7, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 3,310,300 |
| Aug 4, 2023 | 1.2100 | 1.2900 | 1.1700 | 1.1800 | 1.1800 | 6,942,300 |
| Aug 3, 2023 | 1.1300 | 1.2200 | 1.1300 | 1.1700 | 1.1700 | 5,680,600 |
| Aug 2, 2023 | 1.1000 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 4,114,300 |
| Aug 1, 2023 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 3,457,100 |
| Jul 31, 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 2,021,500 |
| Jul 28, 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 2,235,700 |
| Jul 27, 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 1,854,500 |
| Jul 26, 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 2,191,800 |
| Jul 25, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 4,478,000 |
| Jul 24, 2023 | 1.1100 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 1,982,300 |
| Jul 21, 2023 | 1.0700 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 2,522,600 |
| Jul 20, 2023 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 2,496,900 |
| Jul 19, 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 2,251,100 |
| Jul 18, 2023 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 1,883,200 |
| Jul 17, 2023 | 1.0400 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 3,134,200 |
| Jul 14, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 2,364,800 |
| Jul 13, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 1,930,800 |
| Jul 12, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 2,146,100 |
| Jul 11, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 2,225,600 |
| Jul 10, 2023 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 2,415,900 |
| Jul 7, 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 2,520,400 |
| Jul 6, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 2,654,500 |
| Jul 5, 2023 | 1.0600 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 2,366,700 |
| Jul 3, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 1,800,900 |
| Jun 30, 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 2,707,300 |
| Jun 29, 2023 | 1.0500 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 3,588,600 |
| Jun 28, 2023 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 1,912,500 |
| Jun 27, 2023 | 1.0400 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 3,551,200 |
| Jun 26, 2023 | 0.9900 | 1.0500 | 0.9700 | 1.0200 | 1.0200 | 3,457,700 |
| Jun 23, 2023 | 1.0200 | 1.0500 | 0.9600 | 0.9700 | 0.9700 | 10,441,500 |
| Jun 22, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 2,379,000 |
| Jun 21, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 3,942,100 |
| Jun 20, 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 4,561,000 |
| Jun 16, 2023 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 1.1000 | 8,308,300 |
| Jun 15, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1700 | 1.1700 | 3,334,000 |
| Jun 14, 2023 | 1.2400 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 3,506,000 |
| Jun 13, 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 3,603,500 |
| Jun 12, 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 3,652,300 |
| Jun 9, 2023 | 1.2200 | 1.2800 | 1.2100 | 1.2200 | 1.2200 | 2,736,700 |
| Jun 8, 2023 | 1.2600 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 3,716,600 |
| Jun 7, 2023 | 1.2200 | 1.2800 | 1.2200 | 1.2600 | 1.2600 | 4,761,700 |
| Jun 6, 2023 | 1.1500 | 1.2500 | 1.1500 | 1.2400 | 1.2400 | 4,892,100 |
| Jun 5, 2023 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 1,953,800 |
| Jun 2, 2023 | 1.1300 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 3,566,300 |
| Jun 1, 2023 | 1.1400 | 1.1500 | 1.1000 | 1.1100 | 1.1100 | 2,618,600 |
| May 31, 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 4,711,400 |
| May 30, 2023 | 1.1200 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 4,769,000 |
| May 26, 2023 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 2,042,400 |
| May 25, 2023 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | 1.1400 | 2,189,300 |
| May 24, 2023 | 1.1500 | 1.1800 | 1.0900 | 1.1000 | 1.1000 | 2,947,600 |
| May 23, 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 3,293,200 |
| May 22, 2023 | 1.0800 | 1.1900 | 1.0700 | 1.1800 | 1.1800 | 6,008,900 |
| May 19, 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 2,960,700 |
| May 18, 2023 | 1.1000 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 3,059,200 |
| May 17, 2023 | 1.0800 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 3,827,200 |
| May 16, 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0900 | 1.0900 | 5,811,900 |
| May 15, 2023 | 0.9900 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 2,864,300 |
| May 12, 2023 | 1.0600 | 1.0900 | 0.9800 | 0.9900 | 0.9900 | 5,066,900 |
| May 11, 2023 | 1.0000 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 3,930,900 |
| May 10, 2023 | 1.0200 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 5,172,500 |
| May 9, 2023 | 0.9300 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 7,770,900 |
| May 8, 2023 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 7,203,000 |
| May 5, 2023 | 0.9900 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 7,895,900 |
| May 4, 2023 | 0.9300 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 5,127,900 |
| May 3, 2023 | 0.8800 | 0.9700 | 0.8800 | 0.9300 | 0.9300 | 4,018,600 |
| May 2, 2023 | 0.9000 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 7,539,600 |
| May 1, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9000 | 0.9000 | 2,581,700 |
| Apr 28, 2023 | 0.9000 | 0.9200 | 0.8800 | 0.9100 | 0.9100 | 5,781,200 |
| Apr 27, 2023 | 0.9100 | 0.9400 | 0.9000 | 0.9300 | 0.9300 | 3,845,400 |
| Apr 26, 2023 | 0.9300 | 0.9700 | 0.9000 | 0.9200 | 0.9200 | 2,796,200 |
| Apr 25, 2023 | 0.9900 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 5,483,600 |
| Apr 24, 2023 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 3,580,900 |
| Apr 21, 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 2,734,800 |
| Apr 20, 2023 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 2,488,700 |
Related Tickers
IRDM Iridium Communications Inc.
27.40
+5.14%
ATUS Altice USA, Inc.
1.9700
+3.14%
LUMN Lumen Technologies, Inc.
1.3100
-0.76%
TMUS T-Mobile US, Inc.
162.33
+0.92%
CCOI Cogent Communications Holdings, Inc.
63.29
+0.25%
IQST iQSTEL Inc.
0.3050
-12.61%
CMCSA Comcast Corporation
40.24
+1.56%
TDS Telephone and Data Systems, Inc.
15.37
+1.45%
VOD Vodafone Group Public Limited Company
8.34
+0.72%
GOGO Gogo Inc.
8.35
-0.24%