Skip to main content
Globalstar, Inc. (GSAT)
NYSEAMERICAN: GSAT · Real-Time Price · USD
1.030
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Globalstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20241.051.071.001.031.03-2.83%8,455,400
Oct 23, 20241.091.101.051.061.06-2.75%5,419,455
Oct 22, 20241.131.131.081.091.09-2.68%5,912,124
Oct 21, 20241.201.201.101.121.12-6.67%5,492,824
Oct 18, 20241.211.231.181.201.20-0.83%3,318,601
Oct 17, 20241.211.221.201.211.21-1,287,961
Oct 16, 20241.171.211.161.211.211.68%2,641,187
Oct 15, 20241.191.201.171.191.19-2,174,475
Oct 14, 20241.191.211.161.191.19-0.83%2,970,217
Oct 11, 20241.191.201.181.201.20-1,876,667
Oct 10, 20241.191.211.171.201.20-0.83%2,473,590
Oct 9, 20241.191.231.191.211.211.68%3,319,880
Oct 8, 20241.181.211.171.191.191.71%2,366,455
Oct 7, 20241.191.211.161.171.17-2.50%2,259,673
Oct 4, 20241.181.211.181.201.202.56%2,824,903
Oct 3, 20241.181.191.161.171.17-1,387,317
Oct 2, 20241.171.201.171.171.17-0.85%2,409,590
Oct 1, 20241.261.261.181.181.18-4.84%3,103,279
Sep 30, 20241.221.271.221.241.240.81%4,127,487
Sep 27, 20241.211.241.191.231.232.50%2,686,928
Sep 26, 20241.241.241.201.201.20-2.44%3,277,452
Sep 25, 20241.231.241.191.231.234.24%4,386,586
Sep 24, 20241.211.211.171.181.18-0.84%2,480,509
Sep 23, 20241.241.251.181.191.19-3.25%2,231,070
Sep 20, 20241.241.251.191.231.230.82%15,020,282
Sep 19, 20241.221.231.191.221.222.52%3,409,041
Sep 18, 20241.181.231.161.191.191.71%4,904,152
Sep 17, 20241.191.251.161.171.17-2.50%7,328,297
Sep 16, 20241.161.211.161.201.202.56%6,883,818
Sep 13, 20241.181.211.161.171.17-0.85%5,403,772
Sep 12, 20241.211.221.171.181.18-2.48%3,794,238
Sep 11, 20241.251.261.201.211.21-4.72%3,196,070
Sep 10, 20241.261.281.191.271.270.79%5,652,103
Sep 9, 20241.251.301.251.261.260.80%4,648,368
Sep 6, 20241.281.311.251.251.25-1.57%4,162,385
Sep 5, 20241.281.301.251.271.27-0.78%5,500,426
Sep 4, 20241.271.331.251.281.28-3,652,034
Sep 3, 20241.251.311.241.281.282.40%4,155,445
Aug 30, 20241.291.321.241.251.25-4.58%5,129,648
Aug 29, 20241.241.321.221.311.315.65%5,010,843
Aug 28, 20241.391.411.211.241.24-8.82%9,225,750
Aug 27, 20241.431.441.341.361.36-4.90%4,240,650
Aug 26, 20241.491.501.411.431.43-3.38%4,041,015
Aug 23, 20241.441.481.411.481.484.96%6,658,073
Aug 22, 20241.501.511.401.411.41-2.76%9,061,486
Aug 21, 20241.301.481.281.451.4514.17%12,713,516
Aug 20, 20241.331.361.271.271.27-4.51%5,064,655
Aug 19, 20241.281.351.241.331.336.40%8,492,481
Aug 16, 20241.251.271.221.251.25-3,641,572
Aug 15, 20241.221.281.201.251.253.31%5,156,956
Aug 14, 20241.201.221.191.211.21-2,243,215
Aug 13, 20241.201.211.191.211.211.68%2,787,720
Aug 12, 20241.181.201.161.191.191.71%3,180,442
Aug 9, 20241.201.211.151.171.17-2.50%4,036,845
Aug 8, 20241.131.211.111.201.2010.09%4,692,201
Aug 7, 20241.121.161.091.091.09-3,310,220
Aug 6, 20241.101.121.081.091.090.93%2,720,861
Aug 5, 20241.051.111.031.081.08-1.82%4,282,926
Aug 2, 20241.111.141.101.101.10-3.51%3,171,831
Aug 1, 20241.241.241.131.141.14-5.79%5,070,468
Jul 31, 20241.201.261.191.211.210.83%4,651,637
Jul 30, 20241.181.221.151.201.200.84%3,081,685
Jul 29, 20241.221.241.191.191.19-4.80%2,853,636
Jul 26, 20241.241.261.201.251.251.63%2,407,608
Jul 25, 20241.191.251.191.231.233.36%3,589,784
Jul 24, 20241.251.261.191.191.19-5.56%3,481,967
Jul 23, 20241.211.271.211.261.263.28%3,195,194
Jul 22, 20241.201.221.171.221.223.39%4,392,990
Jul 19, 20241.201.211.181.181.18-1.67%2,600,590
Jul 18, 20241.261.261.191.201.20-4.76%4,401,815
Jul 17, 20241.281.311.241.261.26-3.08%4,873,326
Jul 16, 20241.341.351.281.301.30-2.26%5,536,495
Jul 15, 20241.271.341.251.331.333.10%4,201,693
Jul 12, 20241.301.311.251.291.29-3.01%5,911,377
Jul 11, 20241.301.341.271.331.334.72%5,927,565
Jul 10, 20241.281.301.251.271.27-1.55%3,374,500
Jul 9, 20241.321.321.251.291.29-1.53%3,784,605
Jul 8, 20241.281.321.221.311.317.38%10,125,052
Jul 5, 20241.181.231.141.221.2210.91%8,820,322
Jul 3, 20241.101.121.091.101.100.92%2,040,434
Jul 2, 20241.081.111.071.091.091.87%2,077,011
Jul 1, 20241.111.141.071.071.07-4.46%3,322,253
Jun 28, 20241.131.131.091.121.120.90%8,423,192
Jun 27, 20241.071.111.071.111.114.72%2,207,151
Jun 26, 20241.051.081.051.061.060.95%2,314,632
Jun 25, 20241.051.081.051.051.05-0.94%2,294,883
Jun 24, 20241.051.081.051.061.061.92%2,074,585
Jun 21, 20241.081.101.031.041.04-3.70%5,063,077
Jun 20, 20241.031.101.031.081.083.85%3,032,975
Jun 18, 20241.021.051.011.041.040.97%4,215,144
Jun 17, 20241.081.091.031.031.03-4.63%3,757,470
Jun 14, 20241.081.101.081.081.08-1.82%2,018,803
Jun 13, 20241.121.131.091.101.10-2.65%1,822,976
Jun 12, 20241.141.161.111.131.130.89%3,645,260
Jun 11, 20241.061.131.061.121.125.66%4,246,253
Jun 10, 20241.081.191.051.061.06-2.75%8,012,706
Jun 7, 20241.081.111.051.091.090.93%4,053,101
Jun 6, 20241.101.111.081.081.08-2.70%1,520,798
Jun 5, 20241.111.121.091.111.11-1,779,228
Jun 4, 20241.101.131.101.111.11-1,323,803