Skip to main content
logo
Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
34.19
-0.46 (-1.33%)
At close: Sep 26, 2025, 4:00 PM EDT
34.59
+0.40 (1.17%)
After-hours: Sep 26, 2025, 7:59 PM EDT

Globalstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202534.3234.8933.9034.1934.19-1.33%627,646
Sep 25, 202535.0135.4034.0034.6534.65-3.00%805,380
Sep 24, 202536.6036.9235.1635.7235.72-2.40%752,122
Sep 23, 202536.0937.7536.0236.6036.601.50%805,217
Sep 22, 202535.0536.4334.4136.0636.062.74%987,544
Sep 19, 202534.8736.0834.3535.1035.101.56%1,747,719
Sep 18, 202534.5635.2034.1034.5634.560.82%1,019,655
Sep 17, 202532.1334.9032.0934.2834.286.82%1,853,316
Sep 16, 202531.2332.1331.2032.0932.092.95%1,095,840
Sep 15, 202530.0531.2529.6431.1731.174.11%1,042,115
Sep 12, 202530.0130.3529.3629.9429.94-1.16%980,760
Sep 11, 202531.7631.9729.8230.2930.29-2.67%1,563,659
Sep 10, 202536.9137.0031.0431.1231.12-15.69%2,471,937
Sep 9, 202540.0340.5635.9036.9136.91-2.71%4,073,149
Sep 8, 202532.8238.2932.5637.9437.9421.49%3,886,059
Sep 5, 202531.0431.5630.7831.2331.231.76%719,916
Sep 4, 202530.4630.9829.9230.6930.691.45%693,186
Sep 3, 202530.7131.7730.0830.2530.25-0.33%863,011
Sep 2, 202529.9331.0029.6330.3530.351.40%1,382,715
Aug 29, 202528.7030.1028.1629.9329.934.14%942,106
Aug 28, 202527.9829.1427.6428.7428.741.91%712,208
Aug 27, 202528.0328.9027.9128.2028.200.79%709,835
Aug 26, 202526.7828.9226.7827.9827.984.64%1,165,898
Aug 25, 202526.6727.1126.4526.7426.740.15%446,461
Aug 22, 202525.7926.9125.5226.7026.703.85%654,310
Aug 21, 202524.6725.8524.3725.7125.713.17%934,933
Aug 20, 202525.1025.2424.5724.9224.92-1.03%591,722
Aug 19, 202526.3226.5625.1525.1825.18-4.44%433,936
Aug 18, 202526.7127.1426.3326.3526.35-1.35%383,499
Aug 15, 202527.0227.2326.5326.7126.71-0.85%514,507
Aug 14, 202527.3027.5326.3026.9426.94-1.97%623,045
Aug 13, 202528.3728.4427.0327.4827.48-2.24%680,971
Aug 12, 202528.5629.2528.0928.1128.11-0.57%726,195
Aug 11, 202528.6428.8227.7528.2728.27-0.70%1,014,101
Aug 8, 202527.3930.7527.3028.4728.4713.07%1,829,730
Aug 7, 202526.3026.4524.6925.1825.18-3.71%734,457
Aug 6, 202524.9826.1724.8026.1526.154.73%776,604
Aug 5, 202524.4625.1024.3924.9724.972.97%632,737
Aug 4, 202523.2624.3223.2524.2524.254.75%586,217
Aug 1, 202523.0523.4522.3523.1523.15-1.45%780,302
Jul 31, 202523.4223.8723.2723.4923.49-0.55%450,153
Jul 30, 202523.9524.0223.3623.6223.62-0.92%357,327
Jul 29, 202524.8024.8923.7323.8423.84-3.87%541,059
Jul 28, 202524.5624.8824.2924.8024.800.94%412,404
Jul 25, 202525.0625.2624.3124.5724.57-1.44%505,763
Jul 24, 202526.0626.1324.7124.9324.93-4.48%652,726
Jul 23, 202525.8726.4225.5226.1026.100.85%453,402
Jul 22, 202525.9826.2525.5525.8825.88-0.38%538,783
Jul 21, 202528.1028.2325.8325.9825.98-7.11%926,661
Jul 18, 202528.4028.5627.6427.9727.97-1.10%428,198