Globalstar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	76.56	76.97	71.30	72.66	72.66	-6.52%	1,723,059
Apr 2, 2026	76.08	78.30	72.50	77.73	77.73	13.42%	4,825,426
Apr 1, 2026	67.90	72.98	67.38	68.53	68.53	3.18%	1,329,059
Mar 31, 2026	63.18	67.86	63.18	66.42	66.42	7.44%	1,047,605
Mar 30, 2026	64.50	67.00	61.57	61.82	61.82	-3.65%	1,311,477
Mar 27, 2026	59.67	65.13	59.66	64.16	64.16	6.45%	1,290,221
Mar 26, 2026	67.49	67.49	60.05	60.28	60.28	-10.54%	1,380,838
Mar 25, 2026	63.00	74.65	63.00	67.38	67.38	10.30%	2,638,054
Mar 24, 2026	59.66	62.62	59.66	61.09	61.09	0.81%	509,132
Mar 23, 2026	59.40	60.93	58.57	60.60	60.60	3.18%	528,921
Mar 20, 2026	61.49	63.47	56.76	58.73	58.73	-4.55%	1,296,776
Mar 19, 2026	57.50	62.17	57.35	61.53	61.53	4.86%	488,972
Mar 18, 2026	60.78	60.78	57.60	58.68	58.68	-3.46%	602,804
Mar 17, 2026	59.57	61.66	59.50	60.78	60.78	3.31%	548,129
Mar 16, 2026	60.00	60.50	57.74	58.83	58.83	0.26%	452,807
Mar 13, 2026	57.39	60.20	56.95	58.68	58.68	2.75%	503,884
Mar 12, 2026	56.07	58.86	55.32	57.11	57.11	-0.83%	511,713
Mar 11, 2026	58.26	59.59	57.02	57.59	57.59	-2.01%	375,171
Mar 10, 2026	57.01	59.97	56.01	58.77	58.77	3.72%	407,572
Mar 9, 2026	55.73	57.06	53.67	56.66	56.66	0.39%	983,049
Mar 6, 2026	57.58	60.30	56.37	56.44	56.44	-5.00%	691,875
Mar 5, 2026	60.45	60.70	57.14	59.41	59.41	-3.08%	515,457
Mar 4, 2026	61.41	63.58	60.32	61.30	61.30	1.44%	544,494
Mar 3, 2026	59.99	61.91	58.60	60.43	60.43	-2.53%	482,258
Mar 2, 2026	59.56	63.24	57.30	62.00	62.00	-0.43%	749,778
Feb 27, 2026	56.10	64.00	56.00	62.27	62.27	7.58%	1,207,468
Feb 26, 2026	63.11	64.27	57.73	57.88	57.88	-8.76%	944,243
Feb 25, 2026	63.65	65.02	63.16	63.44	63.44	0.99%	554,863
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