Globalstar, Inc. (GSAT)
NASDAQ: GSAT · Real-Time Price · USD
19.10
+0.11 (0.58%)
At close: Apr 23, 2025, 4:00 PM
19.30
+0.20 (1.05%)
After-hours: Apr 23, 2025, 5:10 PM EDT

Globalstar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202519.6420.1019.0319.1019.100.58%436,546
Apr 22, 202519.0619.5718.9018.9918.99-0.21%425,838
Apr 21, 202519.4019.4818.8419.0319.03-2.76%412,097
Apr 17, 202519.5219.6719.1519.5719.570.54%292,348
Apr 16, 202519.3719.6518.9519.4719.47-1.24%506,807
Apr 15, 202519.5720.0119.4419.7119.710.87%318,704
Apr 14, 202520.1520.2219.0119.5419.54-0.10%438,342
Apr 11, 202519.3619.7518.6619.5619.561.35%906,586
Apr 10, 202519.7519.9618.8219.3019.30-3.60%1,044,078
Apr 9, 202518.1320.5517.8020.0220.028.51%745,065
Apr 8, 202519.7119.9118.0818.4518.45-1.34%745,193
Apr 7, 202517.3220.0517.3018.7018.700.32%1,288,895
Apr 4, 202518.4219.4017.9318.6418.64-5.14%1,041,339
Apr 3, 202519.9419.9419.1919.6519.65-5.57%666,368
Apr 2, 202520.6421.1420.2020.8120.810.48%516,068
Apr 1, 202520.7721.3620.3120.7120.71-0.72%475,027
Mar 31, 202520.7121.1320.3420.8620.86-1.97%702,713
Mar 28, 202522.3222.3820.9921.2821.28-5.51%590,627
Mar 27, 202522.9123.2722.4622.5222.52-2.30%419,986
Mar 26, 202523.1323.4122.6523.0523.05-0.60%439,181
Mar 25, 202523.3323.6322.9723.1923.19-0.98%437,088
Mar 24, 202522.4523.4822.3323.4223.426.60%747,307
Mar 21, 202521.2822.5921.0621.9721.971.62%1,219,830
Mar 20, 202521.4822.2321.4821.6221.62-0.37%532,997
Mar 19, 202521.4021.9920.9121.7021.704.43%695,176
Mar 18, 202521.2521.3420.5020.7820.78-3.84%742,415
Mar 17, 202521.3821.9321.3121.6121.611.31%952,104
Mar 14, 202521.7221.9921.2521.3321.33-0.42%483,667
Mar 13, 202522.1822.2021.0021.4221.42-3.34%480,874
Mar 12, 202522.2622.6621.5422.1622.16-0.14%635,619
Mar 11, 202521.5022.4221.2022.1922.192.12%592,284
Mar 10, 202522.4922.8521.2221.7321.73-5.89%655,554
Mar 7, 202522.3023.1421.5423.0923.092.99%641,251
Mar 6, 202522.7223.0422.0322.4222.42-2.90%518,390
Mar 5, 202521.5423.2021.4323.0923.097.00%709,849
Mar 4, 202520.4121.9819.7721.5821.583.08%927,233
Mar 3, 202521.6322.7320.5420.9420.94-3.03%1,143,073
Feb 28, 202519.3021.9119.0921.5921.590.14%1,688,348
Feb 27, 202521.8222.3021.3521.5621.56-0.83%883,547
Feb 26, 202520.3621.9020.1221.7421.7411.09%1,026,172
Feb 25, 202520.5820.6118.8819.5719.57-4.91%1,162,990
Feb 24, 202520.7521.0419.9020.5820.58-0.44%717,966
Feb 21, 202522.4222.6520.4820.6720.67-7.14%864,190
Feb 20, 202522.8723.0021.4122.2622.26-3.26%1,048,985
Feb 19, 202522.3723.4822.1323.0123.013.23%1,037,787
Feb 18, 202522.6623.4922.1522.2922.29-1.63%817,633
Feb 14, 202521.9523.0521.8822.6622.662.53%859,795
Feb 13, 202521.6422.1020.8522.1022.104.94%914,194
Feb 12, 202523.5123.6021.0421.0621.06-13.44%1,627,401
Feb 11, 202526.9926.9923.3024.3324.333.97%1,577,073