Globalstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	64.41	68.72	63.30	67.55	67.55	6.48%	819,340
Jan 27, 2026	60.50	64.25	60.30	63.44	63.44	5.03%	450,147
Jan 26, 2026	64.35	65.77	60.21	60.40	60.40	-7.03%	675,179
Jan 23, 2026	65.23	66.80	63.78	64.97	64.97	-1.07%	450,456
Jan 22, 2026	61.88	65.74	61.15	65.67	65.67	7.99%	726,827
Jan 21, 2026	59.92	61.54	57.73	60.81	60.81	1.60%	557,661
Jan 20, 2026	58.10	61.30	57.18	59.85	59.85	-0.52%	899,033
Jan 16, 2026	63.10	66.91	59.95	60.16	60.16	-4.19%	1,362,899
Jan 15, 2026	63.76	64.13	61.95	62.79	62.79	-1.16%	530,879
Jan 14, 2026	63.98	64.99	61.22	63.53	63.53	-1.20%	692,922
Jan 13, 2026	64.28	65.75	62.83	64.30	64.30	0.78%	535,538
Jan 12, 2026	59.65	64.40	58.10	63.80	63.80	6.33%	664,437
Jan 9, 2026	59.94	61.95	59.35	60.00	60.00	0.40%	694,911
Jan 8, 2026	61.50	64.84	59.73	59.76	59.76	-1.79%	839,568
Jan 7, 2026	67.18	67.36	60.58	60.85	60.85	-9.58%	872,342
Jan 6, 2026	63.63	67.56	62.11	67.30	67.30	5.02%	721,485
Jan 5, 2026	64.74	66.66	62.60	64.08	64.08	0.14%	644,491
Jan 2, 2026	62.00	64.30	60.23	63.99	63.99	4.83%	655,961
Dec 31, 2025	61.67	62.95	60.78	61.04	61.04	-1.09%	702,859
Dec 30, 2025	60.15	62.80	58.64	61.72	61.72	2.88%	775,894
Dec 29, 2025	61.88	64.34	59.74	59.99	59.99	-4.61%	662,334
Dec 26, 2025	63.40	63.40	61.06	62.89	62.89	-0.57%	379,257
Dec 24, 2025	63.87	64.40	62.60	63.25	63.25	-0.78%	299,230
Dec 23, 2025	65.01	65.78	61.69	63.75	63.75	-4.32%	652,485
Dec 22, 2025	63.12	67.60	62.96	66.63	66.63	7.04%	691,124
Dec 19, 2025	59.22	62.74	59.00	62.25	62.25	6.16%	1,235,276
Dec 18, 2025	58.34	59.52	56.50	58.64	58.64	3.04%	747,581
Dec 17, 2025	64.00	65.00	55.82	56.91	56.91	-10.66%	1,446,499
Dec 16, 2025	67.75	68.80	62.81	63.70	63.70	-7.75%	1,189,326
Dec 15, 2025	73.88	74.18	68.50	69.05	69.05	-5.42%	747,711
Dec 12, 2025	73.16	74.88	70.81	73.01	73.01	-0.91%	746,457
Dec 11, 2025	70.93	74.78	70.00	73.68	73.68	4.84%	850,439
Dec 10, 2025	68.38	71.84	67.69	70.28	70.28	2.99%	849,781
Dec 9, 2025	67.50	69.73	66.68	68.24	68.24	0.65%	526,951
Dec 8, 2025	69.00	70.00	66.68	67.80	67.80	-0.99%	738,265
Dec 5, 2025	68.59	70.83	67.80	68.48	68.48	0.28%	1,019,642
Dec 4, 2025	65.20	68.99	64.50	68.29	68.29	4.80%	986,954
Dec 3, 2025	61.74	65.45	59.99	65.16	65.16	6.52%	1,015,993
Dec 2, 2025	60.45	62.33	59.56	61.17	61.17	1.75%	653,315
Dec 1, 2025	59.53	60.35	58.02	60.12	60.12	-1.04%	524,016
Nov 28, 2025	61.00	61.05	59.64	60.75	60.75	-0.48%	268,696
Nov 26, 2025	61.12	62.68	60.16	61.04	61.04	0.25%	628,666
Nov 25, 2025	59.96	61.82	58.69	60.89	60.89	1.67%	654,231
Nov 24, 2025	58.00	60.89	57.28	59.89	59.89	5.44%	915,191
Nov 21, 2025	56.43	57.18	53.87	56.80	56.80	0.26%	989,533
Nov 20, 2025	60.96	62.17	56.20	56.66	56.66	-4.73%	938,309
Nov 19, 2025	60.63	63.19	58.57	59.47	59.47	-1.60%	706,343
Nov 18, 2025	58.38	61.79	57.37	60.44	60.44	2.11%	956,934
Nov 17, 2025	62.00	62.44	57.35	59.19	59.19	-5.97%	1,195,465
Nov 14, 2025	60.84	65.11	59.84	62.95	62.95	-0.36%	989,687