Globalstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	60.82	63.68	59.98	62.82	62.82	3.34%	571,374
Feb 23, 2026	60.00	61.50	59.30	60.79	60.79	1.15%	542,904
Feb 20, 2026	58.96	61.04	57.75	60.10	60.10	1.78%	572,847
Feb 19, 2026	58.11	59.27	57.59	59.05	59.05	0.07%	422,113
Feb 18, 2026	58.79	60.55	57.50	59.01	59.01	-0.08%	363,146
Feb 17, 2026	59.44	60.50	57.76	59.06	59.06	-1.67%	303,662
Feb 13, 2026	58.76	61.90	58.31	60.06	60.06	1.80%	481,009
Feb 12, 2026	59.58	59.64	55.55	59.00	59.00	0.63%	564,563
Feb 11, 2026	60.15	60.50	57.13	58.63	58.63	-0.26%	427,421
Feb 10, 2026	58.76	60.16	57.20	58.78	58.78	-0.17%	400,674
Feb 9, 2026	57.82	59.86	57.00	58.88	58.88	2.13%	399,922
Feb 6, 2026	55.95	57.96	54.01	57.65	57.65	6.50%	518,244
Feb 5, 2026	57.00	57.66	53.73	54.13	54.13	-7.31%	801,862
Feb 4, 2026	61.63	61.63	56.68	58.40	58.40	-5.78%	858,042
Feb 3, 2026	61.84	63.00	59.50	61.98	61.98	1.97%	459,453
Feb 2, 2026	61.62	62.99	59.78	60.78	60.78	-1.36%	529,292
Jan 30, 2026	63.64	68.39	61.43	61.62	61.62	-4.69%	652,465
Jan 29, 2026	67.55	67.55	62.33	64.65	64.65	-4.29%	605,837
Jan 28, 2026	64.41	68.72	63.30	67.55	67.55	6.48%	823,636
Jan 27, 2026	60.50	64.25	60.30	63.44	63.44	5.03%	452,046
Jan 26, 2026	64.35	65.77	60.21	60.40	60.40	-7.03%	675,766
Jan 23, 2026	65.23	66.80	63.78	64.97	64.97	-1.07%	453,667
Jan 22, 2026	61.88	65.74	61.15	65.67	65.67	7.99%	740,620
Jan 21, 2026	59.92	61.54	57.73	60.81	60.81	1.60%	558,300
Jan 20, 2026	58.10	61.30	57.18	59.85	59.85	-0.52%	900,859
Jan 16, 2026	63.10	66.91	59.95	60.16	60.16	-4.19%	1,376,104
Jan 15, 2026	63.76	64.13	61.95	62.79	62.79	-1.16%	550,420
Jan 14, 2026	63.98	64.99	61.22	63.53	63.53	-1.20%	698,269
Jan 13, 2026	64.28	65.75	62.83	64.30	64.30	0.78%	536,983
Jan 12, 2026	59.65	64.40	58.10	63.80	63.80	6.33%	681,268
Jan 9, 2026	59.94	61.95	59.35	60.00	60.00	0.40%	695,507
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